Market Cap $2.63T
-3.06%
Volume 24h $153.18B
-9.23%
BTC % 58.49%
3.18%
ETH % 9.71%
2.98%
Coins
34.646
+5
Exchanges
874
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 |
|---|---|---|---|---|---|---|
| May-18 2026 | $0.072399 | $0.071255 | $0.073379 | $0.071255 | $8,421,848 | $15,565,974 |
| May-17 2026 | $0.074326 | $0.073028 | $0.075215 | $0.073755 | $5,153,810 | $15,980,217 |
| May-16 2026 | $0.073636 | $0.071759 | $0.07641 | $0.076086 | $4,073,039 | $15,831,870 |
| May-15 2026 | $0.076166 | $0.075568 | $0.081758 | $0.081758 | $5,749,224 | $16,375,896 |
| May-14 2026 | $0.081534 | $0.076348 | $0.08369 | $0.076348 | $10,406,890 | $17,529,818 |
| May-13 2026 | $0.076111 | $0.075642 | $0.081784 | $0.081043 | $4,381,298 | $16,364,035 |
| May-12 2026 | $0.081454 | $0.080562 | $0.085017 | $0.085017 | $6,066,254 | $17,512,700 |
| May-11 2026 | $0.085034 | $0.083217 | $0.087401 | $0.085503 | $7,676,448 | $18,282,508 |
| May-10 2026 | $0.085915 | $0.083282 | $0.085915 | $0.084741 | $6,888,475 | $18,471,827 |
| May-09 2026 | $0.084596 | $0.081595 | $0.085269 | $0.081643 | $7,236,377 | $18,188,234 |
| May-08 2026 | $0.081388 | $0.078554 | $0.081566 | $0.078554 | $6,083,181 | $17,498,489 |
| May-07 2026 | $0.077874 | $0.07563 | $0.078464 | $0.07686 | $5,242,669 | $16,743,045 |
| May-06 2026 | $0.076488 | $0.075863 | $0.077946 | $0.075863 | $5,890,993 | $16,444,958 |
| May-05 2026 | $0.075764 | $0.074732 | $0.076305 | $0.074732 | $5,036,331 | $16,289,379 |
| May-04 2026 | $0.074391 | $0.073537 | $0.07574 | $0.073578 | $4,843,782 | $15,994,264 |