CurrencyBeacon logo}}

Crypto Rate Dashboard

Newton Protocol Price Chart

NEWT/USD
$0.067351
-2.04%

NEWT Historical USD Price

Daily Price History

Date Open High Low Close Volume
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
2026-05-17 $0.07370176 $0.07614376 $0.07165706 $0.07214838 $3.89M
2026-05-16 $0.07599604 $0.07684938 $0.07179267 $0.073665 $2.67M
2026-05-15 $0.08133152 $0.08178333 $0.075362 $0.07624188 $3.74M
2026-05-14 $0.07610329 $0.08370615 $0.07610329 $0.08097385 $6.12M
2026-05-13 $0.08108267 $0.08188412 $0.075446 $0.07613661 $2.79M
2026-05-12 $0.08522869 $0.08522869 $0.08012966 $0.08099938 $3.83M
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