時価総額 $2.55T
1.86%
ボリューム24h $110.43B
19.42%
BTC % 54.17%
0.64%
ETH % 10.01%
0.59%
硬貨
34.457
+1
取引所
885
最後の更新
2 分 前
Newton Protocol (NEWT) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| 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 |
| Mar-24 2026 | $0.074478 | $0.070229 | $0.074917 | $0.070623 | $11,434,544 | $16,012,845 |
| Mar-23 2026 | $0.070562 | $0.066184 | $0.070562 | $0.067897 | $4,456,516 | $15,170,852 |
| Mar-22 2026 | $0.067773 | $0.067006 | $0.071081 | $0.068462 | $4,956,327 | $14,571,356 |
| Mar-21 2026 | $0.07022 | $0.069451 | $0.073726 | $0.073726 | $4,415,969 | $15,097,329 |