Market Cap $2.61T
-0.81%
Volume 24h $189.01B
-19.46%
BTC % 54.56%
0.42%
ETH % 10.13%
-1.28%
Coins
34.473
+6
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.066888 | $0.066657 | $0.06826 | $0.068115 | $4,983,619 | $14,381,063 |
| Apr-07 2026 | $0.067506 | $0.064659 | $0.069046 | $0.06749 | $8,648,040 | $14,513,886 |
| Apr-06 2026 | $0.067632 | $0.064206 | $0.07774 | $0.064206 | $21,857,085 | $14,541,061 |
| Apr-05 2026 | $0.063716 | $0.062712 | $0.064876 | $0.064876 | $3,354,490 | $13,699,003 |
| Apr-04 2026 | $0.064977 | $0.064017 | $0.065403 | $0.06426 | $3,379,029 | $13,970,202 |
| Apr-03 2026 | $0.064453 | $0.062896 | $0.065312 | $0.064663 | $4,021,490 | $13,857,465 |
| Apr-02 2026 | $0.064398 | $0.063945 | $0.068466 | $0.068466 | $4,049,391 | $13,845,603 |
| Apr-01 2026 | $0.068478 | $0.068478 | $0.069761 | $0.069093 | $3,322,265 | $14,722,870 |
| Mar-31 2026 | $0.069649 | $0.066125 | $0.069649 | $0.067397 | $3,993,925 | $14,974,545 |
| Mar-30 2026 | $0.067031 | $0.066868 | $0.070294 | $0.067334 | $3,484,568 | $14,411,811 |
| Mar-29 2026 | $0.067346 | $0.067346 | $0.071084 | $0.071027 | $4,806,660 | $14,479,565 |
| Mar-28 2026 | $0.070486 | $0.069822 | $0.072248 | $0.072248 | $4,675,398 | $15,154,574 |
| Mar-27 2026 | $0.073232 | $0.069759 | $0.073767 | $0.070277 | $7,825,836 | $15,745,093 |
| Mar-26 2026 | $0.070514 | $0.06957 | $0.074419 | $0.074419 | $4,335,601 | $15,160,582 |
| Mar-25 2026 | $0.074816 | $0.073889 | $0.077063 | $0.074281 | $6,980,411 | $16,085,482 |