時価総額 $2.79T
0.24%
ボリューム24h $196.76B
-33.35%
BTC % 55.91%
0.28%
ETH % 10.05%
0.19%
硬貨
34.531
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-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 |
| Apr-13 2026 | $0.070648 | $0.065494 | $0.07112 | $0.065652 | $10,425,483 | $15,189,386 |
| Apr-12 2026 | $0.065553 | $0.065286 | $0.070093 | $0.069685 | $5,937,014 | $14,094,093 |
| Apr-11 2026 | $0.069259 | $0.068398 | $0.070791 | $0.068965 | $6,207,737 | $14,890,874 |