Newton Protocol
NEWT
Rank #1038
$0.1159
Updated 2 months ago
Market Cap
$24.91M
24h Volume
$6.16M
Avg Volume (6m)
$11.84M
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 |
| Oct 28, 2025 | $0.1562 | $0.1562 | $0.1562 | $0.1562 | $8.82M | $33.61M |
| Oct 27, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $8.77M | $35.15M |
| Oct 26, 2025 | $0.1602 | $0.1602 | $0.1602 | $0.1602 | $13.30M | $34.40M |
| Oct 25, 2025 | $0.1533 | $0.1533 | $0.1533 | $0.1533 | $8.81M | $32.96M |
| Oct 24, 2025 | $0.1477 | $0.1477 | $0.1477 | $0.1477 | $6.36M | $31.74M |
| Oct 23, 2025 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | $9.78M | $30.62M |
| Oct 22, 2025 | $0.1470 | $0.1470 | $0.1470 | $0.1470 | $15.18M | $31.64M |
| Oct 21, 2025 | $0.1502 | $0.1502 | $0.1502 | $0.1502 | $5.82M | $32.30M |
| Oct 20, 2025 | $0.1455 | $0.1455 | $0.1455 | $0.1455 | $5.93M | $31.27M |
| Oct 19, 2025 | $0.1445 | $0.1445 | $0.1445 | $0.1445 | $6.04M | $31.07M |
| Oct 18, 2025 | $0.1421 | $0.1421 | $0.1421 | $0.1421 | $11.22M | $30.59M |
| Oct 17, 2025 | $0.1472 | $0.1472 | $0.1472 | $0.1472 | $12.08M | $31.64M |
| Oct 16, 2025 | $0.1539 | $0.1539 | $0.1539 | $0.1539 | $12.75M | $33.08M |
| Oct 15, 2025 | $0.1579 | $0.1579 | $0.1579 | $0.1579 | $11.95M | $33.95M |
| Oct 14, 2025 | $0.1621 | $0.1621 | $0.1621 | $0.1621 | $13.06M | $34.86M |
| Oct 13, 2025 | $0.1517 | $0.1517 | $0.1517 | $0.1517 | $10.34M | $32.61M |
| Oct 12, 2025 | $0.1392 | $0.1392 | $0.1392 | $0.1392 | $24.34M | $29.94M |
| Oct 11, 2025 | $0.1371 | $0.1371 | $0.1371 | $0.1371 | $25.90M | $30.01M |
| Oct 10, 2025 | $0.1959 | $0.1959 | $0.1959 | $0.1959 | $10.63M | $42.09M |
| Oct 9, 2025 | $0.2053 | $0.2053 | $0.2053 | $0.2053 | $11.70M | $44.16M |
| Oct 8, 2025 | $0.1977 | $0.1977 | $0.1977 | $0.1977 | $12.21M | $42.50M |
| Oct 7, 2025 | $0.2079 | $0.2079 | $0.2079 | $0.2079 | $8.92M | $44.69M |
| Oct 6, 2025 | $0.2006 | $0.2006 | $0.2006 | $0.2006 | $8.63M | $43.14M |
| Oct 5, 2025 | $0.2050 | $0.2050 | $0.2050 | $0.2050 | $7.38M | $44.08M |
| Oct 4, 2025 | $0.2097 | $0.2097 | $0.2097 | $0.2097 | $10.09M | $45.13M |
| Oct 3, 2025 | $0.2096 | $0.2096 | $0.2096 | $0.2096 | $10.18M | $44.94M |
| Oct 2, 2025 | $0.2088 | $0.2088 | $0.2088 | $0.2088 | $17.47M | $44.91M |
| Oct 1, 2025 | $0.1917 | $0.1917 | $0.1917 | $0.1917 | $13.18M | $41.19M |
| Sep 30, 2025 | $0.2013 | $0.2013 | $0.2013 | $0.2013 | $11.88M | $43.27M |
| Sep 29, 2025 | $0.2122 | $0.2122 | $0.2122 | $0.2122 | $9.23M | $45.64M |
| Sep 28, 2025 | $0.2063 | $0.2063 | $0.2063 | $0.2063 | $6.93M | $44.37M |
| Sep 27, 2025 | $0.2091 | $0.2091 | $0.2091 | $0.2091 | $12.44M | $44.94M |
| Sep 26, 2025 | $0.2051 | $0.2051 | $0.2051 | $0.2051 | $16.20M | $44.10M |
| Sep 25, 2025 | $0.2230 | $0.2230 | $0.2230 | $0.2230 | $9.78M | $47.91M |
| Sep 24, 2025 | $0.2219 | $0.2219 | $0.2219 | $0.2219 | $12.86M | $47.72M |
| Sep 23, 2025 | $0.2265 | $0.2265 | $0.2265 | $0.2265 | $20.63M | $48.71M |
| Sep 22, 2025 | $0.2544 | $0.2544 | $0.2544 | $0.2544 | $12.19M | $54.63M |
| Sep 21, 2025 | $0.2522 | $0.2522 | $0.2522 | $0.2522 | $8.55M | $54.14M |
| Sep 20, 2025 | $0.2479 | $0.2479 | $0.2479 | $0.2479 | $14.12M | $53.30M |
| Sep 19, 2025 | $0.2605 | $0.2605 | $0.2605 | $0.2605 | $15.00M | $55.91M |
| Sep 18, 2025 | $0.2570 | $0.2570 | $0.2570 | $0.2570 | $18.92M | $55.26M |
| Sep 17, 2025 | $0.2557 | $0.2557 | $0.2557 | $0.2557 | $19.65M | $55.10M |
| Sep 16, 2025 | $0.2567 | $0.2567 | $0.2567 | $0.2567 | $14.81M | $55.18M |
| Sep 15, 2025 | $0.2719 | $0.2719 | $0.2719 | $0.2719 | $12.28M | $58.40M |
| Sep 14, 2025 | $0.2825 | $0.2825 | $0.2825 | $0.2825 | $10.84M | $60.74M |
| Sep 13, 2025 | $0.2788 | $0.2788 | $0.2788 | $0.2788 | $10.02M | $59.91M |
| Sep 12, 2025 | $0.2732 | $0.2732 | $0.2732 | $0.2732 | $13.48M | $58.73M |
| Sep 11, 2025 | $0.2799 | $0.2799 | $0.2799 | $0.2799 | $16.71M | $60.21M |
| Sep 10, 2025 | $0.2838 | $0.2838 | $0.2838 | $0.2838 | $43.18M | $61.02M |
| Sep 9, 2025 | $0.2801 | $0.2801 | $0.2801 | $0.2801 | $21.05M | $60.20M |
| Sep 8, 2025 | $0.2726 | $0.2726 | $0.2726 | $0.2726 | $16.72M | $58.61M |
| Sep 7, 2025 | $0.2614 | $0.2614 | $0.2614 | $0.2614 | $8.06M | $56.18M |
| Sep 6, 2025 | $0.2572 | $0.2572 | $0.2572 | $0.2572 | $17.33M | $55.29M |
| Sep 5, 2025 | $0.2561 | $0.2561 | $0.2561 | $0.2561 | $56.83M | $55.07M |
| Sep 4, 2025 | $0.2614 | $0.2614 | $0.2614 | $0.2614 | $9.33M | $56.18M |
| Sep 3, 2025 | $0.2583 | $0.2583 | $0.2583 | $0.2583 | $8.55M | $55.52M |
| Sep 2, 2025 | $0.2514 | $0.2514 | $0.2514 | $0.2514 | $13.67M | $54.08M |
| Sep 1, 2025 | $0.2668 | $0.2668 | $0.2668 | $0.2668 | $7.67M | $57.37M |
| Aug 31, 2025 | $0.2725 | $0.2725 | $0.2725 | $0.2725 | $8.95M | $58.60M |
| Aug 30, 2025 | $0.2747 | $0.2747 | $0.2747 | $0.2747 | $12.22M | $59.05M |
| Aug 29, 2025 | $0.2919 | $0.2919 | $0.2919 | $0.2919 | $14.42M | $62.78M |
| Aug 28, 2025 | $0.2805 | $0.2805 | $0.2805 | $0.2805 | $9.57M | $60.30M |