시가총액 $2.24T
-0.72%
볼륨 24시간 $69.39B
-1.17%
BTC % 58.9637%
0.26%
ETH % 10.3257%
-0.35%
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 393 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 |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.0452 | $0.0447 | $0.0467 | $0.0447 | $2,611,634 | $13,724,339 |
| Jul-20 2026 | $0.0447 | $0.0438 | $0.045 | $0.0443 | $1,470,005 | $13,125,521 |
| Jul-19 2026 | $0.0444 | $0.0437 | $0.0452 | $0.0437 | $2,301,793 | $13,037,430 |
| Jul-18 2026 | $0.0437 | $0.0425 | $0.0438 | $0.0434 | $739,566 | $12,831,885 |
| Jul-17 2026 | $0.0434 | $0.0432 | $0.0453 | $0.0447 | $2,504,189 | $12,743,794 |
| Jul-16 2026 | $0.0446 | $0.0446 | $0.0462 | $0.0461 | $818,210 | $13,096,157 |
| Jul-15 2026 | $0.0461 | $0.0456 | $0.0481 | $0.0481 | $3,423,451 | $13,536,611 |
| Jul-14 2026 | $0.0478 | $0.0451 | $0.0478 | $0.0462 | $2,293,456 | $14,035,792 |
| Jul-13 2026 | $0.0456 | $0.0452 | $0.0476 | $0.0474 | $2,148,705 | $13,389,793 |
| Jul-12 2026 | $0.0471 | $0.0471 | $0.0478 | $0.0476 | $1,876,785 | $13,830,247 |
| Jul-11 2026 | $0.0478 | $0.0476 | $0.0488 | $0.0482 | $1,610,359 | $14,035,792 |
| Jul-10 2026 | $0.0483 | $0.0477 | $0.0484 | $0.0479 | $1,564,662 | $14,182,610 |
| Jul-09 2026 | $0.0479 | $0.0463 | $0.0482 | $0.0464 | $1,762,044 | $14,065,156 |
| Jul-08 2026 | $0.0462 | $0.0455 | $0.0479 | $0.0475 | $1,386,587 | $13,565,975 |
| Jul-07 2026 | $0.0475 | $0.0475 | $0.0505 | $0.0504 | $1,876,640 | $13,855,860 |