Market Cap $2.61T
-0.78%
Volume 24h $211.49B
-4.59%
BTC % 54.07%
-0.01%
ETH % 9.98%
-0.8%
Coins
34.358
+7
Exchanges
885
Last update
3 Minutes ago
Newton Protocol (NEWT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Mar-18 2026 | $0.071015 | $0.069304 | $0.074131 | $0.070995 | $21,056,627 | $15,268,354 |
| Mar-17 2026 | $0.070994 | $0.069233 | $0.071453 | $0.069939 | $6,048,969 | $15,263,854 |
| Mar-16 2026 | $0.069662 | $0.068149 | $0.06978 | $0.068204 | $4,160,712 | $14,977,385 |
| Mar-15 2026 | $0.068254 | $0.066675 | $0.068254 | $0.066948 | $3,397,207 | $14,674,714 |
| Mar-14 2026 | $0.067015 | $0.06675 | $0.068757 | $0.066782 | $5,025,267 | $14,408,236 |
| Mar-13 2026 | $0.066506 | $0.066506 | $0.067922 | $0.067056 | $3,812,043 | $14,298,865 |
| Mar-12 2026 | $0.0672 | $0.066626 | $0.067507 | $0.067507 | $4,261,326 | $14,448,076 |
| Mar-11 2026 | $0.067247 | $0.064912 | $0.067247 | $0.066422 | $4,048,340 | $14,458,114 |
| Mar-10 2026 | $0.066329 | $0.06631 | $0.068541 | $0.06704 | $5,714,319 | $14,260,839 |
| Mar-09 2026 | $0.067089 | $0.065376 | $0.069253 | $0.065914 | $10,374,419 | $14,424,243 |
| Mar-08 2026 | $0.064886 | $0.064018 | $0.067268 | $0.064982 | $6,333,576 | $13,950,491 |
| Mar-07 2026 | $0.064612 | $0.063781 | $0.065182 | $0.065131 | $3,382,105 | $13,891,588 |
| Mar-06 2026 | $0.065196 | $0.064728 | $0.068867 | $0.066658 | $4,283,289 | $14,017,185 |
| Mar-05 2026 | $0.066777 | $0.065831 | $0.069328 | $0.068404 | $6,656,721 | $14,357,061 |
| Mar-04 2026 | $0.069232 | $0.065203 | $0.069557 | $0.068533 | $9,329,082 | $14,884,898 |