CurrencyBeacon logo}}

Crypto Rate Dashboard

Newton Protocol Price Chart

NEWT/USD
$0.047972
1.13%

NEWT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-06-16 $0.054194 $0.05484603 $0.05291176 $0.05360278 $2.96M
2026-06-15 $0.05453667 $0.05555813 $0.05354235 $0.0541425 $3.65M
2026-06-14 $0.05305706 $0.05629 $0.05214833 $0.05454167 $6.85M
2026-06-13 $0.05201556 $0.05323526 $0.05170056 $0.052865 $3.07M
2026-06-12 $0.05225588 $0.05358176 $0.05162471 $0.052075 $3.14M
2026-06-11 $0.05057267 $0.05276 $0.05046353 $0.05232235 $3.17M
2026-06-10 $0.05124267 $0.05240333 $0.04906471 $0.05041765 $3.65M
2026-06-09 $0.05406556 $0.05406556 $0.05032 $0.05126375 $3.16M
2026-06-08 $0.05509313 $0.05663875 $0.05341278 $0.05403611 $3.48M
2026-06-07 $0.05343722 $0.05598389 $0.05320722 $0.05505235 $3.18M
2026-06-06 $0.05539222 $0.05584278 $0.04996722 $0.053385 $3.90M
2026-06-05 $0.06095118 $0.06132875 $0.05368667 $0.05514412 $4.20M
2026-06-04 $0.06388084 $0.06417823 $0.05926063 $0.06115056 $3.39M
2026-06-03 $0.06324037 $0.06601337 $0.06212811 $0.06385677 $2.98M
2026-06-02 $0.06658353 $0.06719688 $0.06207636 $0.06286833 $3.29M
2026-06-01 $0.06809225 $0.06920294 $0.06510813 $0.06659313 $3.87M
2026-05-31 $0.06760252 $0.06962467 $0.06694015 $0.06814412 $3.40M
2026-05-30 $0.07275882 $0.07386824 $0.06728635 $0.06756185 $6.78M
2026-05-29 $0.06861271 $0.08705923 $0.06710889 $0.07331111 $0.00
2026-05-28 $0.07150235 $0.07154111 $0.06647294 $0.06844333 $3.18M
2026-05-27 $0.07428412 $0.07453412 $0.07107875 $0.07146222 $3.03M
2026-05-26 $0.07509353 $0.07723056 $0.07326333 $0.07409823 $3.35M
2026-05-25 $0.07414333 $0.07725689 $0.0734125 $0.07517667 $3.11M
2026-05-24 $0.07757235 $0.07808529 $0.07341941 $0.07423941 $3.32M
2026-05-23 $0.07590737 $0.07832692 $0.07316056 $0.07767059 $3.09M
2026-05-22 $0.07880252 $0.07988643 $0.07577133 $0.07592016 $3.46M
2026-05-21 $0.07536212 $0.07919813 $0.07534837 $0.07861765 $3.76M
2026-05-20 $0.07310235 $0.07636133 $0.07192412 $0.07525467 $3.19M
2026-05-19 $0.07322059 $0.07430588 $0.07166714 $0.07316529 $8.83M
2026-05-18 $0.07214214 $0.07509023 $0.07057133 $0.07320735 $5.19M