CurrencyBeacon logo}}

Crypto Rate Dashboard

Newton Protocol Price Chart

NEWT/USD
$0.084326
-0.34%

NEWT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-05-11 $0.08548538 $0.08761945 $0.08309688 $0.08529726 $5.27M
2026-05-10 $0.08434233 $0.08606344 $0.082864 $0.0853065 $4.45M
2026-05-09 $0.08155071 $0.08565995 $0.08149307 $0.08465688 $4.83M
2026-05-08 $0.07840574 $0.08162748 $0.07840574 $0.08150394 $4.02M
2026-05-07 $0.07694217 $0.07844538 $0.0755453 $0.07829583 $3.45M
2026-05-06 $0.07578408 $0.07806551 $0.07556608 $0.07694761 $4.09M
2026-05-05 $0.07459915 $0.0765206 $0.07456972 $0.07577008 $3.03M
2026-05-04 $0.07437506 $0.07596485 $0.0730869 $0.07457697 $3.32M
2026-05-03 $0.07566308 $0.07620022 $0.07428786 $0.07438673 $3.84M
2026-05-02 $0.07369854 $0.07647613 $0.07355672 $0.07562855 $3.50M
2026-05-01 $0.07335313 $0.07431559 $0.07320704 $0.07367441 $3.39M
2026-04-30 $0.07531051 $0.07545995 $0.07328366 $0.07334261 $2.43M
2026-04-29 $0.07798693 $0.07849316 $0.0739765 $0.07533806 $3.11M
2026-04-28 $0.0766364 $0.07878785 $0.0766364 $0.07796851 $3.10M
2026-04-27 $0.08030505 $0.08030505 $0.07554692 $0.0766559 $3.08M
2026-04-26 $0.08120307 $0.08424889 $0.08009918 $0.08029978 $5.61M
2026-04-25 $0.07945579 $0.08345128 $0.07792006 $0.08130465 $7.74M
2026-04-24 $0.07712221 $0.07978022 $0.07709218 $0.07927333 $3.86M
2026-04-23 $0.07819115 $0.07819115 $0.07557453 $0.07699876 $4.02M
2026-04-22 $0.0825732 $0.08449519 $0.07852486 $0.07892336 $6.30M
2026-04-21 $0.07634292 $0.10132101 $0.0760069 $0.08345661 $41.92M
2026-04-20 $0.0706742 $0.07703701 $0.0706742 $0.07624766 $5.41M
2026-04-19 $0.07510574 $0.0751833 $0.07040773 $0.07076287 $2.81M
2026-04-18 $0.07809012 $0.08001272 $0.07511121 $0.07518521 $3.47M
2026-04-17 $0.07647516 $0.07884433 $0.07581734 $0.07805612 $3.20M
2026-04-16 $0.07334583 $0.07658856 $0.07143075 $0.07657503 $3.77M
2026-04-15 $0.06993959 $0.07388656 $0.06993959 $0.07340215 $3.98M
2026-04-14 $0.07014994 $0.07040178 $0.06900627 $0.07008064 $2.98M
2026-04-13 $0.0671276 $0.07043491 $0.0671054 $0.06996573 $4.12M
2026-04-12 $0.06941455 $0.06994117 $0.06683813 $0.06711182 $3.13M