時価総額 $2.07T
-0.36%
ボリューム24h $64.50B
32.43%
BTC % 58.0318%
-0.2%
ETH % 9.18345%
-0.11%
硬貨
34.665
取引所
204
ライブ
Newton Protocol (NEWT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Newton Protocol (NEWT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 370 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.0476 | $0.0468 | $0.0483 | $0.0473 | $1,840,834 | $12,585,820 |
| Jun-27 2026 | $0.0474 | $0.0472 | $0.0485 | $0.048 | $1,824,675 | $12,532,938 |
| Jun-26 2026 | $0.048 | $0.0452 | $0.0483 | $0.0473 | $1,800,226 | $12,646,784 |
| Jun-25 2026 | $0.0473 | $0.0459 | $0.0498 | $0.0498 | $3,411,769 | $11,798,213 |
| Jun-24 2026 | $0.05 | $0.0476 | $0.0542 | $0.0503 | $4,936,387 | $12,195,477 |
| Jun-23 2026 | $0.0502 | $0.0492 | $0.0529 | $0.0513 | $2,699,894 | $12,237,950 |
| Jun-22 2026 | $0.0514 | $0.0506 | $0.0524 | $0.0506 | $1,893,073 | $12,530,490 |
| Jun-21 2026 | $0.0508 | $0.0508 | $0.0532 | $0.0529 | $1,555,319 | $12,384,220 |
| Jun-20 2026 | $0.0527 | $0.0518 | $0.0549 | $0.0518 | $4,478,378 | $12,847,409 |
| Jun-19 2026 | $0.0517 | $0.0499 | $0.0527 | $0.0509 | $2,522,811 | $12,603,625 |
| Jun-18 2026 | $0.0507 | $0.0498 | $0.0541 | $0.0535 | $2,507,323 | $12,359,841 |
| Jun-17 2026 | $0.0534 | $0.0527 | $0.0554 | $0.0544 | $2,573,016 | $13,018,058 |
| Jun-16 2026 | $0.0535 | $0.0528 | $0.0549 | $0.0542 | $1,694,158 | $12,920,657 |
| Jun-15 2026 | $0.054 | $0.0535 | $0.0554 | $0.0546 | $1,765,774 | $13,041,411 |
| Jun-14 2026 | $0.0544 | $0.0522 | $0.0562 | $0.053 | $4,809,248 | $13,138,014 |