Market Cap $3.48T
0.79%
Volume 24h $284.98B
BTC % 54.99%
-0.29%
ETH % 11.02%
0.72%
Coins
33.670
+4
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.11575 | $0.114706 | $0.120513 | $0.119991 | $11,000,456 | $24,886,433 |
| Nov-13 2025 | $0.11953 | $0.117517 | $0.127423 | $0.126336 | $11,504,016 | $25,699,035 |
| Nov-12 2025 | $0.126093 | $0.123478 | $0.131321 | $0.124912 | $9,841,537 | $27,110,152 |
| Nov-11 2025 | $0.127923 | $0.127294 | $0.133028 | $0.132773 | $9,599,067 | $27,503,466 |
| Nov-10 2025 | $0.133961 | $0.131527 | $0.135544 | $0.133393 | $11,036,581 | $28,801,781 |
| Nov-09 2025 | $0.134227 | $0.12863 | $0.135096 | $0.130625 | $14,777,342 | $28,858,880 |
| Nov-08 2025 | $0.130315 | $0.12716 | $0.133802 | $0.133802 | $10,130,918 | $28,017,924 |
| Nov-07 2025 | $0.133016 | $0.118241 | $0.13429 | $0.121926 | $14,507,793 | $28,598,445 |
| Nov-06 2025 | $0.121131 | $0.118156 | $0.123316 | $0.118938 | $14,535,193 | $26,043,183 |
| Nov-05 2025 | $0.119687 | $0.11094 | $0.122775 | $0.11283 | $20,981,357 | $25,732,917 |
| Nov-04 2025 | $0.114597 | $0.111428 | $0.119685 | $0.118828 | $14,410,048 | $24,638,546 |
| Nov-03 2025 | $0.118782 | $0.118779 | $0.137693 | $0.137693 | $9,618,602 | $25,538,201 |
| Nov-02 2025 | $0.137271 | $0.135005 | $0.14125 | $0.138177 | $10,201,965 | $29,513,415 |
| Nov-01 2025 | $0.138357 | $0.133731 | $0.138905 | $0.133731 | $11,347,045 | $29,746,771 |
| Oct-31 2025 | $0.13425 | $0.134217 | $0.137409 | $0.134217 | $9,891,228 | $28,863,960 |