시가총액 $2.18T
2.29%
볼륨 24시간 $95.38B
20.21%
BTC % 58.1943%
0.13%
ETH % 9.32377%
1.21%
코인
34.665
거래소
204
실시간
Newton Protocol (NEWT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Newton Protocol (NEWT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 349 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-07 2026 | $0.0552 | $0.0531 | $0.056 | $0.0534 | $2,236,898 | $13,331,109 |
| Jun-06 2026 | $0.0534 | $0.05 | $0.0557 | $0.0553 | $829,081 | $12,896,399 |
| Jun-05 2026 | $0.0547 | $0.0538 | $0.0614 | $0.0612 | $3,139,595 | $13,210,356 |
| Jun-04 2026 | $0.0609 | $0.0592 | $0.064199 | $0.0639 | $3,020,137 | $14,707,691 |
| Jun-03 2026 | $0.064 | $0.0621 | $0.0661 | $0.0631 | $2,292,625 | $15,456,359 |
| Jun-02 2026 | $0.062799 | $0.0622 | $0.067 | $0.0667 | $1,818,474 | $15,166,552 |
| Jun-01 2026 | $0.0667 | $0.065199 | $0.0691 | $0.0681 | $2,591,077 | $16,108,424 |
| May-31 2026 | $0.068 | $0.067 | $0.0696 | $0.0676 | $1,443,399 | $16,422,381 |
| May-30 2026 | $0.0674 | $0.0674 | $0.0734 | $0.0728 | $4,022,775 | $16,277,478 |
| May-29 2026 | $0.0733 | $0.0674 | $0.0827 | $0.0684 | $9,715,834 | $17,702,361 |
| May-28 2026 | $0.0683 | $0.067 | $0.0715 | $0.0715 | $2,260,015 | $16,153,333 |
| May-27 2026 | $0.0714 | $0.0711 | $0.0746 | $0.0742 | $1,852,832 | $16,886,500 |
| May-26 2026 | $0.0741 | $0.0732 | $0.0773 | $0.0751 | $1,487,567 | $17,568,634 |
| May-25 2026 | $0.0754 | $0.0733 | $0.0772 | $0.0742 | $839,939 | $17,876,856 |
| May-24 2026 | $0.0743 | $0.0734 | $0.078 | $0.0776 | $1,050,773 | $17,616,053 |