시가총액 $2.39T
-1.11%
볼륨 24시간 $187.78B
-13.54%
BTC % 53.66%
-0.39%
ETH % 9.37%
0.21%
코인
34.257
+3
거래소
885
마지막 업데이트
3 의사록 전에
Newton Protocol (NEWT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.064743 | $0.063934 | $0.066925 | $0.066925 | $4,587,087 | $13,919,915 |
| Feb-22 2026 | $0.06743 | $0.066532 | $0.068847 | $0.068847 | $3,932,060 | $14,497,600 |
| Feb-21 2026 | $0.069427 | $0.06923 | $0.070931 | $0.070931 | $4,731,628 | $14,926,884 |
| Feb-20 2026 | $0.070936 | $0.068617 | $0.072076 | $0.068617 | $7,253,466 | $15,251,428 |
| Feb-19 2026 | $0.068509 | $0.06646 | $0.069825 | $0.069624 | $5,378,320 | $14,729,509 |
| Feb-18 2026 | $0.069567 | $0.069513 | $0.073925 | $0.073266 | $5,525,904 | $14,956,975 |
| Feb-17 2026 | $0.073114 | $0.072514 | $0.075215 | $0.072514 | $9,112,479 | $15,719,636 |
| Feb-16 2026 | $0.072458 | $0.071213 | $0.073115 | $0.071436 | $8,088,682 | $15,578,603 |
| Feb-15 2026 | $0.070733 | $0.070588 | $0.075297 | $0.075297 | $12,021,842 | $15,207,740 |
| Feb-14 2026 | $0.075686 | $0.073353 | $0.076559 | $0.073353 | $8,708,280 | $16,272,610 |
| Feb-13 2026 | $0.073566 | $0.06955 | $0.074246 | $0.07059 | $6,471,766 | $15,816,793 |
| Feb-12 2026 | $0.069973 | $0.068989 | $0.072469 | $0.070214 | $8,140,588 | $15,044,291 |
| Feb-11 2026 | $0.070008 | $0.065509 | $0.070008 | $0.067849 | $8,685,513 | $15,051,816 |
| Feb-10 2026 | $0.067746 | $0.067548 | $0.070521 | $0.070206 | $4,430,668 | $14,565,455 |
| Feb-09 2026 | $0.070595 | $0.067033 | $0.070868 | $0.069036 | $5,000,773 | $15,178,044 |