시가총액 $2.68T
-5.74%
볼륨 24시간 $352.76B
26.99%
BTC % 54.98%
-0.45%
ETH % 9.61%
-2.39%
코인
34.194
+7
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-03 2026 | $0.079597 | $0.078548 | $0.085529 | $0.084694 | $8,117,053 | $17,113,504 |
| Feb-02 2026 | $0.085424 | $0.08149 | $0.085744 | $0.08149 | $10,804,694 | $18,366,352 |
| Feb-01 2026 | $0.081583 | $0.081583 | $0.094808 | $0.083336 | $19,402,998 | $17,540,537 |
| Jan-31 2026 | $0.083131 | $0.081294 | $0.098643 | $0.098643 | $9,761,429 | $17,873,182 |
| Jan-30 2026 | $0.098521 | $0.094072 | $0.099089 | $0.09819 | $11,411,820 | $21,182,057 |
| Jan-29 2026 | $0.100337 | $0.100337 | $0.113528 | $0.102993 | $37,858,925 | $21,572,466 |
| Jan-28 2026 | $0.104002 | $0.103024 | $0.105554 | $0.103991 | $7,891,328 | $22,360,441 |
| Jan-27 2026 | $0.105411 | $0.097115 | $0.105411 | $0.098035 | $7,569,975 | $22,663,454 |
| Jan-26 2026 | $0.099253 | $0.09759 | $0.104393 | $0.098168 | $11,907,367 | $21,339,486 |
| Jan-25 2026 | $0.099321 | $0.099321 | $0.12136 | $0.107991 | $36,974,373 | $21,354,091 |
| Jan-24 2026 | $0.106139 | $0.095612 | $0.107216 | $0.096696 | $15,479,070 | $22,820,035 |
| Jan-23 2026 | $0.095877 | $0.091765 | $0.097435 | $0.091765 | $7,306,326 | $20,613,716 |
| Jan-22 2026 | $0.091339 | $0.09102 | $0.094484 | $0.093427 | $4,622,600 | $19,637,951 |
| Jan-21 2026 | $0.094138 | $0.09129 | $0.094645 | $0.09129 | $6,370,397 | $20,239,692 |
| Jan-20 2026 | $0.091666 | $0.091666 | $0.099595 | $0.099595 | $7,619,626 | $19,708,280 |