Market Cap $2.75T
0.27%
Volume 24h $252.49B
0.88%
BTC % 55.7%
-0.05%
ETH % 10.06%
0.49%
Coins
34.540
+5
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-28 2026 | $0.07803 | $0.076692 | $0.07843 | $0.076692 | $4,538,150 | $16,776,593 |
| Apr-27 2026 | $0.076586 | $0.075918 | $0.080226 | $0.080226 | $4,917,606 | $16,465,998 |
| Apr-26 2026 | $0.080544 | $0.080523 | $0.084112 | $0.08056 | $10,046,851 | $17,317,163 |
| Apr-25 2026 | $0.081486 | $0.078098 | $0.083378 | $0.078806 | $12,192,537 | $17,519,679 |
| Apr-24 2026 | $0.079666 | $0.077275 | $0.079666 | $0.077318 | $5,855,216 | $17,128,359 |
| Apr-23 2026 | $0.076851 | $0.075944 | $0.077156 | $0.076861 | $7,157,757 | $16,523,095 |
| Apr-22 2026 | $0.079067 | $0.078644 | $0.08397 | $0.083228 | $12,841,987 | $16,999,428 |
| Apr-21 2026 | $0.083263 | $0.076177 | $0.096474 | $0.07639 | $77,526,498 | $17,901,754 |
| Apr-20 2026 | $0.076045 | $0.070629 | $0.076788 | $0.070629 | $9,248,620 | $16,349,857 |
| Apr-19 2026 | $0.070411 | $0.070411 | $0.075145 | $0.075145 | $4,163,366 | $15,138,517 |
| Apr-18 2026 | $0.075759 | $0.075257 | $0.079844 | $0.078237 | $5,423,589 | $16,288,200 |
| Apr-17 2026 | $0.07868 | $0.075894 | $0.07881 | $0.077305 | $5,091,503 | $16,916,321 |
| Apr-16 2026 | $0.076222 | $0.073642 | $0.076222 | $0.076117 | $5,854,372 | $16,387,790 |
| Apr-15 2026 | $0.076778 | $0.071047 | $0.076838 | $0.071047 | $10,237,590 | $16,507,376 |
| Apr-14 2026 | $0.070969 | $0.069113 | $0.070969 | $0.070567 | $5,312,294 | $15,258,392 |