Neutron
NTRN
Rank #1076
$0.0317
Updated 26 days ago
Market Cap
$20.01M
24h Volume
$4.66M
Avg Volume (90d)
$3.71M
24h High/Low
$0.0341
$0.0303
$0.0303
Price Chart
Categories & Chains
Categories
Delphi Ventures Portfolio
Osmosis Ecosystem
Binance Launchpool
Chains
Osmosis
ibc/126DA09104B71...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0317 | $0.0341 | $0.0303 | $0.0317 | $4.66M | $20.01M |
| Dec 2, 2025 | $0.0313 | $0.0337 | $0.0303 | $0.0329 | $2.70M | $19.77M |
| Dec 1, 2025 | $0.0358 | $0.0358 | $0.0307 | $0.0315 | $4.15M | $20.32M |
| Nov 30, 2025 | $0.0363 | $0.0371 | $0.0338 | $0.0360 | $5.90M | $22.04M |
| Nov 29, 2025 | $0.0368 | $0.0405 | $0.0357 | $0.0358 | $2.56M | $23.09M |
| Nov 28, 2025 | $0.0374 | $0.0381 | $0.0361 | $0.0365 | $1.81M | $23.32M |
| Nov 27, 2025 | $0.0387 | $0.0390 | $0.0374 | $0.0374 | $2.81M | $23.87M |
| Nov 26, 2025 | $0.0412 | $0.0412 | $0.0381 | $0.0388 | $4.96M | $24.69M |
| Nov 25, 2025 | $0.0423 | $0.0429 | $0.0392 | $0.0414 | $16.02M | $25.68M |
| Nov 24, 2025 | $0.0392 | $0.0486 | $0.0386 | $0.0426 | $22.58M | $26.62M |
| Nov 23, 2025 | $0.0399 | $0.0407 | $0.0360 | $0.0397 | $29.29M | $23.99M |
| Nov 22, 2025 | $0.0331 | $0.0389 | $0.0322 | $0.0389 | $15.02M | $20.90M |
| Nov 21, 2025 | $0.0344 | $0.0404 | $0.0326 | $0.0327 | $23.03M | $22.03M |
| Nov 20, 2025 | $0.0363 | $0.0447 | $0.0330 | $0.0349 | $12.42M | $22.96M |
| Nov 19, 2025 | $0.0362 | $0.0364 | $0.0341 | $0.0360 | $1.17M | $22.08M |
| Nov 18, 2025 | $0.0354 | $0.0367 | $0.0351 | $0.0363 | $960.83K | $22.24M |
| Nov 17, 2025 | $0.0354 | $0.0368 | $0.0349 | $0.0354 | $1.18M | $22.39M |
| Nov 16, 2025 | $0.0364 | $0.0373 | $0.0344 | $0.0350 | $890.73K | $22.24M |
| Nov 15, 2025 | $0.0356 | $0.0370 | $0.0356 | $0.0362 | $990.35K | $22.64M |
| Nov 14, 2025 | $0.0377 | $0.0378 | $0.0359 | $0.0359 | $1.19M | $22.91M |
| Nov 13, 2025 | $0.0393 | $0.0405 | $0.0368 | $0.0375 | $1.17M | $24.36M |
| Nov 12, 2025 | $0.0404 | $0.0430 | $0.0388 | $0.0397 | $1.24M | $25.57M |
| Nov 11, 2025 | $0.0422 | $0.0437 | $0.0416 | $0.0422 | $1.35M | $26.29M |
| Nov 10, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $1.20M | $26.75M |
| Nov 9, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $1.23M | $26.56M |
| Nov 8, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $2.13M | $27.00M |
| Nov 7, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $1.25M | $23.24M |
| Nov 6, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $848.89K | $23.59M |
| Nov 5, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $1.58M | $22.78M |
| Nov 4, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $1.60M | $23.18M |
| Nov 3, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $795.14K | $27.15M |
| Nov 2, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $776.30K | $27.59M |
| Nov 1, 2025 | $0.0436 | $0.0436 | $0.0436 | $0.0436 | $747.71K | $26.95M |
| Oct 31, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $1.34M | $26.49M |
| Oct 30, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $1.02M | $29.01M |
| Oct 29, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $1.08M | $28.81M |
| Oct 28, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $1.52M | $29.93M |
| Oct 27, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $952.39K | $31.29M |
| Oct 26, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $681.24K | $30.43M |
| Oct 25, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $777.58K | $30.36M |
| Oct 24, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $1.05M | $30.05M |
| Oct 23, 2025 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $1.69M | $29.41M |
| Oct 22, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $1.45M | $30.90M |
| Oct 21, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $1.97M | $32.23M |
| Oct 20, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $4.96M | $33.13M |
| Oct 19, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $4.35M | $30.45M |
| Oct 18, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $1.77M | $30.51M |
| Oct 17, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $1.56M | $30.69M |
| Oct 16, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $1.44M | $31.94M |
| Oct 15, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $1.76M | $33.33M |
| Oct 14, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $1.87M | $34.79M |
| Oct 13, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $2.37M | $32.08M |
| Oct 12, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $3.56M | $28.49M |
| Oct 11, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $5.44M | $31.82M |
| Oct 10, 2025 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | $1.82M | $47.34M |
| Oct 9, 2025 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | $2.17M | $48.17M |
| Oct 8, 2025 | $0.0793 | $0.0793 | $0.0793 | $0.0793 | $3.97M | $47.93M |
| Oct 7, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $8.22M | $51.66M |
| Oct 6, 2025 | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $1.29M | $48.27M |
| Oct 5, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $1.40M | $48.73M |
| Oct 4, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $2.39M | $51.03M |
| Oct 3, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $1.25M | $50.33M |
| Oct 2, 2025 | $0.0828 | $0.0828 | $0.0828 | $0.0828 | $1.45M | $49.93M |
| Oct 1, 2025 | $0.0771 | $0.0771 | $0.0771 | $0.0771 | $1.62M | $46.48M |
| Sep 30, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $2.46M | $46.32M |