Newton Protocol(NEWT)Today
$0.259157
Newton Protocol Price History
(NEWT)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.254628 | $0.26015 | $0.247223 | $0.252453 | $12.323M |
2025-09-01 | $0.269913 | $0.274162 | $0.253069 | $0.254266 | $14.290M |
2025-08-31 | $0.273669 | $0.27607 | $0.26867 | $0.270199 | $7.151M |
2025-08-30 | $0.276290 | $0.277492 | $0.269761 | $0.273359 | $9.937M |
2025-08-29 | $0.285493 | $0.292189 | $0.274118 | $0.276153 | $16.485M |
2025-08-28 | $0.282084 | $0.293987 | $0.278521 | $0.286088 | $13.642M |
2025-08-27 | $0.279770 | $0.284566 | $0.278142 | $0.282453 | $12.652M |
2025-08-26 | $0.289768 | $0.290288 | $0.273601 | $0.279886 | $14.545M |
2025-08-25 | $0.297861 | $0.308169 | $0.285206 | $0.289044 | $14.582M |
2025-08-24 | $0.303426 | $0.306922 | $0.294529 | $0.297728 | $11.745M |
2025-08-23 | $0.308619 | $0.313705 | $0.301831 | $0.303581 | $16.274M |
2025-08-22 | $0.296015 | $0.311693 | $0.285761 | $0.308844 | $18.776M |
2025-08-21 | $0.304017 | $0.310384 | $0.295607 | $0.295781 | $15.940M |
2025-08-20 | $0.299758 | $0.308765 | $0.288418 | $0.303347 | $22.599M |
2025-08-19 | $0.311999 | $0.31625 | $0.296203 | $0.299476 | $17.929M |
2025-08-18 | $0.333595 | $0.333252 | $0.307968 | $0.312407 | $16.956M |
2025-08-17 | $0.326800 | $0.334428 | $0.323912 | $0.333906 | $12.733M |
2025-08-16 | $0.313689 | $0.329355 | $0.312987 | $0.327421 | $17.446M |
2025-08-15 | $0.325841 | $0.328 | $0.311053 | $0.313553 | $20.368M |
2025-08-14 | $0.348113 | $0.358709 | $0.321942 | $0.325095 | $26.265M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Newton Protocol(NEWT)
