시가총액 $2.07T
-0.05%
볼륨 24시간 $76.70B
43.92%
BTC % 58.0218%
-0.06%
ETH % 9.20155%
-0.13%
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 370 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-28 2026 | $0.0476 | $0.0468 | $0.0483 | $0.0473 | $1,840,834 | $12,585,820 |
| Jun-27 2026 | $0.0474 | $0.0472 | $0.0485 | $0.048 | $1,824,675 | $12,532,938 |
| Jun-26 2026 | $0.048 | $0.0452 | $0.0483 | $0.0473 | $1,800,226 | $12,646,784 |
| Jun-25 2026 | $0.0473 | $0.0459 | $0.0498 | $0.0498 | $3,411,769 | $11,798,213 |
| Jun-24 2026 | $0.05 | $0.0476 | $0.0542 | $0.0503 | $4,936,387 | $12,195,477 |
| Jun-23 2026 | $0.0502 | $0.0492 | $0.0529 | $0.0513 | $2,699,894 | $12,237,950 |
| Jun-22 2026 | $0.0514 | $0.0506 | $0.0524 | $0.0506 | $1,893,073 | $12,530,490 |
| Jun-21 2026 | $0.0508 | $0.0508 | $0.0532 | $0.0529 | $1,555,319 | $12,384,220 |
| Jun-20 2026 | $0.0527 | $0.0518 | $0.0549 | $0.0518 | $4,478,378 | $12,847,409 |
| Jun-19 2026 | $0.0517 | $0.0499 | $0.0527 | $0.0509 | $2,522,811 | $12,603,625 |
| Jun-18 2026 | $0.0507 | $0.0498 | $0.0541 | $0.0535 | $2,507,323 | $12,359,841 |
| Jun-17 2026 | $0.0534 | $0.0527 | $0.0554 | $0.0544 | $2,573,016 | $13,018,058 |
| Jun-16 2026 | $0.0535 | $0.0528 | $0.0549 | $0.0542 | $1,694,158 | $12,920,657 |
| Jun-15 2026 | $0.054 | $0.0535 | $0.0554 | $0.0546 | $1,765,774 | $13,041,411 |
| Jun-14 2026 | $0.0544 | $0.0522 | $0.0562 | $0.053 | $4,809,248 | $13,138,014 |