시가총액 $3.50T
0.5%
볼륨 24시간 $294.04B
-4.22%
BTC % 55.04%
0.94%
ETH % 11.46%
-0.69%
코인
34.046
+10
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.104282 | $0.103479 | $0.105873 | $0.105051 | $7,160,031 | $22,420,687 |
| Jan-13 2026 | $0.105606 | $0.100703 | $0.105606 | $0.101681 | $6,186,315 | $22,705,393 |
| Jan-12 2026 | $0.101364 | $0.099561 | $0.104404 | $0.104299 | $7,510,208 | $21,793,271 |
| Jan-11 2026 | $0.103633 | $0.103633 | $0.1106 | $0.106071 | $13,417,723 | $22,281,107 |
| Jan-10 2026 | $0.105369 | $0.103342 | $0.107002 | $0.104266 | $5,286,319 | $22,654,510 |
| Jan-09 2026 | $0.10442 | $0.103023 | $0.104847 | $0.104665 | $6,807,359 | $22,450,356 |
| Jan-08 2026 | $0.104478 | $0.102998 | $0.10779 | $0.105041 | $10,428,472 | $22,462,772 |
| Jan-07 2026 | $0.103621 | $0.103098 | $0.108653 | $0.107408 | $12,242,304 | $22,278,646 |
| Jan-06 2026 | $0.107566 | $0.103857 | $0.108018 | $0.106427 | $12,813,994 | $23,126,786 |
| Jan-05 2026 | $0.105173 | $0.102287 | $0.105343 | $0.105343 | $9,382,919 | $22,612,316 |
| Jan-04 2026 | $0.105261 | $0.101873 | $0.105538 | $0.103458 | $8,981,745 | $22,631,121 |
| Jan-03 2026 | $0.101697 | $0.098254 | $0.101697 | $0.10122 | $6,454,486 | $21,864,948 |
| Jan-02 2026 | $0.101078 | $0.096711 | $0.101262 | $0.097372 | $8,142,267 | $21,731,930 |
| Jan-01 2026 | $0.09731 | $0.094643 | $0.09731 | $0.09503 | $5,855,094 | $20,921,762 |
| Dec-31 2025 | $0.09525 | $0.092034 | $0.096849 | $0.096849 | $8,214,533 | $20,478,752 |