Newton Protocol
NEWT
Rank #1038
$0.1159
Updated 4 months ago
Market Cap
$24.91M
24h Volume
$6.16M
Avg Volume (6m)
$9.03M
24h High/Low
$0.1170
$0.1067
$0.1067
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Artificial Intelligence (AI)
Binance HODLer Airdrops
DeFAI
Chains
Ethereum
0xd0ec028a3d21533...
Binance Smart Chain
0xb8a677e6d805c8d...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1159 | $0.1170 | $0.1067 | $0.1159 | $6.16M | $24.91M |
| Dec 2, 2025 | $0.1085 | $0.1155 | $0.1061 | $0.1149 | $5.81M | $23.54M |
| Dec 1, 2025 | $0.1135 | $0.1135 | $0.1064 | $0.1083 | $5.86M | $23.22M |
| Nov 30, 2025 | $0.1162 | $0.1167 | $0.1143 | $0.1154 | $4.14M | $24.80M |
| Nov 29, 2025 | $0.1198 | $0.1198 | $0.1157 | $0.1157 | $5.51M | $25.36M |
| Nov 28, 2025 | $0.1222 | $0.1223 | $0.1190 | $0.1199 | $8.38M | $25.93M |
| Nov 27, 2025 | $0.1217 | $0.1224 | $0.1200 | $0.1209 | $12.16M | $26.09M |
| Nov 26, 2025 | $0.1198 | $0.1235 | $0.1171 | $0.1213 | $11.42M | $25.80M |
| Nov 25, 2025 | $0.1166 | $0.1189 | $0.1144 | $0.1189 | $5.74M | $24.97M |
| Nov 24, 2025 | $0.1138 | $0.1176 | $0.1110 | $0.1166 | $6.23M | $24.46M |
| Nov 23, 2025 | $0.1151 | $0.1166 | $0.1136 | $0.1137 | $10.03M | $24.69M |
| Nov 22, 2025 | $0.1172 | $0.1241 | $0.1104 | $0.1160 | $25.54M | $24.66M |
| Nov 21, 2025 | $0.1175 | $0.1211 | $0.1080 | $0.1105 | $14.20M | $24.60M |
| Nov 20, 2025 | $0.1188 | $0.1260 | $0.1150 | $0.1197 | $9.02M | $25.92M |
| Nov 19, 2025 | $0.1202 | $0.1207 | $0.1143 | $0.1176 | $6.66M | $25.49M |
| Nov 18, 2025 | $0.1170 | $0.1209 | $0.1148 | $0.1203 | $9.73M | $25.36M |
| Nov 17, 2025 | $0.1161 | $0.1225 | $0.1157 | $0.1162 | $8.69M | $25.53M |
| Nov 16, 2025 | $0.1186 | $0.1203 | $0.1139 | $0.1143 | $5.04M | $25.27M |
| Nov 15, 2025 | $0.1166 | $0.1206 | $0.1166 | $0.1182 | $6.90M | $25.57M |
| Nov 14, 2025 | $0.1201 | $0.1204 | $0.1150 | $0.1176 | $10.17M | $25.31M |
| Nov 13, 2025 | $0.1259 | $0.1277 | $0.1174 | $0.1196 | $8.30M | $26.78M |
| Nov 12, 2025 | $0.1261 | $0.1315 | $0.1234 | $0.1270 | $7.43M | $27.48M |
| Nov 11, 2025 | $0.1314 | $0.1341 | $0.1283 | $0.1314 | $7.96M | $28.33M |
| Nov 10, 2025 | $0.1333 | $0.1333 | $0.1333 | $0.1333 | $11.52M | $28.66M |
| Nov 9, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $6.50M | $28.14M |
| Nov 8, 2025 | $0.1316 | $0.1316 | $0.1316 | $0.1316 | $10.36M | $28.28M |
| Nov 7, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $10.70M | $26.08M |
| Nov 6, 2025 | $0.1195 | $0.1195 | $0.1195 | $0.1195 | $12.89M | $25.69M |
| Nov 5, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $10.64M | $24.45M |
| Nov 4, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $6.19M | $25.71M |
| Nov 3, 2025 | $0.1378 | $0.1378 | $0.1378 | $0.1378 | $6.53M | $29.60M |
| Nov 2, 2025 | $0.1389 | $0.1389 | $0.1389 | $0.1389 | $7.80M | $29.85M |
| Nov 1, 2025 | $0.1338 | $0.1338 | $0.1338 | $0.1338 | $7.01M | $28.80M |
| Oct 31, 2025 | $0.1342 | $0.1342 | $0.1342 | $0.1342 | $10.58M | $28.84M |
| Oct 30, 2025 | $0.1493 | $0.1493 | $0.1493 | $0.1493 | $8.37M | $32.11M |
| Oct 29, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $14.99M | $31.91M |