時価総額 $4.48T
1.25%
ボリューム24h $400.55B
2.77%
BTC % 54.49%
0.73%
ETH % 12.11%
-0.99%
硬貨
33.322
+13
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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.210513 | $0.203715 | $0.211372 | $0.208487 | $14,101,180 | $45,260,496 |
| Oct-02 2025 | $0.208685 | $0.204348 | $0.212408 | $0.210427 | $13,768,916 | $44,867,338 |
| Oct-01 2025 | $0.209084 | $0.191907 | $0.209315 | $0.191907 | $24,770,925 | $44,953,192 |
| Sep-30 2025 | $0.19056 | $0.185139 | $0.20122 | $0.20122 | $18,243,282 | $40,970,424 |
| Sep-29 2025 | $0.201781 | $0.199017 | $0.212514 | $0.211673 | $18,489,947 | $43,383,058 |
| Sep-28 2025 | $0.212516 | $0.201444 | $0.212516 | $0.205341 | $13,628,652 | $45,691,141 |
| Sep-27 2025 | $0.206615 | $0.206027 | $0.209208 | $0.208706 | $11,297,510 | $44,422,320 |
| Sep-26 2025 | $0.208375 | $0.204338 | $0.212478 | $0.206824 | $17,558,665 | $44,800,803 |
| Sep-25 2025 | $0.20709 | $0.202017 | $0.223392 | $0.223392 | $22,597,038 | $44,524,366 |
| Sep-24 2025 | $0.223234 | $0.21734 | $0.226324 | $0.221722 | $15,236,978 | $47,995,381 |
| Sep-23 2025 | $0.222787 | $0.214583 | $0.226069 | $0.226069 | $19,521,319 | $47,899,412 |
| Sep-22 2025 | $0.226698 | $0.219605 | $0.2542 | $0.2542 | $30,509,303 | $48,740,219 |
| Sep-21 2025 | $0.25353 | $0.250311 | $0.255421 | $0.252335 | $16,488,061 | $54,509,056 |
| Sep-20 2025 | $0.251716 | $0.246287 | $0.253651 | $0.247305 | $14,954,978 | $54,119,074 |
| Sep-19 2025 | $0.251061 | $0.249153 | $0.262161 | $0.261235 | $18,306,011 | $53,978,315 |