Neutron
NTRN
Rank #1076
$0.0317
Updated 1 months ago
Market Cap
$20.01M
24h Volume
$4.66M
Avg Volume (6m)
$4.89M
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 |
| Sep 29, 2025 | $0.0816 | $0.0816 | $0.0816 | $0.0816 | $1.21M | $49.25M |
| Sep 28, 2025 | $0.0817 | $0.0817 | $0.0817 | $0.0817 | $830.60K | $49.25M |
| Sep 27, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $1.75M | $49.72M |
| Sep 26, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $1.83M | $47.70M |
| Sep 25, 2025 | $0.0855 | $0.0855 | $0.0855 | $0.0855 | $1.54M | $51.39M |
| Sep 24, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $1.66M | $51.15M |
| Sep 23, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $3.13M | $50.18M |
| Sep 22, 2025 | $0.0947 | $0.0947 | $0.0947 | $0.0947 | $2.15M | $56.78M |
| Sep 21, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $1.49M | $57.95M |
| Sep 20, 2025 | $0.0940 | $0.0940 | $0.0940 | $0.0940 | $2.09M | $56.39M |
| Sep 19, 2025 | $0.1010 | $0.1010 | $0.1010 | $0.1010 | $2.24M | $61.86M |
| Sep 18, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $2.85M | $60.76M |
| Sep 17, 2025 | $0.0983 | $0.0983 | $0.0983 | $0.0983 | $1.76M | $59.90M |
| Sep 16, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $2.58M | $58.34M |
| Sep 15, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $3.18M | $59.46M |
| Sep 14, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $3.54M | $62.44M |
| Sep 13, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $4.38M | $61.87M |
| Sep 12, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $2.64M | $60.81M |
| Sep 11, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $2.60M | $59.31M |
| Sep 10, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $5.19M | $58.28M |
| Sep 9, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $4.22M | $59.02M |
| Sep 8, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $10.62M | $59.31M |
| Sep 7, 2025 | $0.0948 | $0.0948 | $0.0948 | $0.0948 | $2.15M | $57.57M |
| Sep 6, 2025 | $0.0940 | $0.0940 | $0.0940 | $0.0940 | $3.44M | $57.04M |
| Sep 5, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $4.60M | $57.00M |
| Sep 4, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $10.49M | $59.83M |
| Sep 3, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $21.86M | $61.21M |
| Sep 2, 2025 | $0.0936 | $0.0936 | $0.0936 | $0.0936 | $6.47M | $56.74M |
| Sep 1, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $5.64M | $60.93M |
| Aug 31, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $17.53M | $64.74M |
| Aug 30, 2025 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $15.80M | $64.83M |
| Aug 29, 2025 | $0.1118 | $0.1118 | $0.1118 | $0.1118 | $16.34M | $68.70M |
| Aug 28, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $22.92M | $74.06M |
| Aug 27, 2025 | $0.1092 | $0.1092 | $0.1092 | $0.1092 | $51.66M | $67.09M |
| Aug 26, 2025 | $0.1036 | $0.1036 | $0.1036 | $0.1036 | $20.65M | $63.27M |
| Aug 25, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $23.42M | $65.29M |
| Aug 24, 2025 | $0.1004 | $0.1004 | $0.1004 | $0.1004 | $8.13M | $61.26M |
| Aug 23, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $4.23M | $60.98M |
| Aug 22, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $1.73M | $54.79M |
| Aug 21, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $2.42M | $56.82M |
| Aug 20, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $2.57M | $53.20M |
| Aug 19, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $1.94M | $55.66M |
| Aug 18, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $1.84M | $58.43M |
| Aug 17, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $3.20M | $57.80M |
| Aug 16, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $2.09M | $55.09M |
| Aug 15, 2025 | $0.0924 | $0.0924 | $0.0924 | $0.0924 | $5.45M | $56.26M |
| Aug 14, 2025 | $0.1045 | $0.1045 | $0.1045 | $0.1045 | $8.28M | $63.73M |
| Aug 13, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $11.59M | $60.09M |
| Aug 12, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $2.44M | $52.86M |
| Aug 11, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $2.86M | $56.98M |
| Aug 10, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $2.10M | $57.52M |
| Aug 9, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $2.45M | $56.21M |
| Aug 8, 2025 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | $2.52M | $56.39M |
| Aug 7, 2025 | $0.0888 | $0.0888 | $0.0888 | $0.0888 | $3.10M | $54.10M |
| Aug 6, 2025 | $0.0859 | $0.0859 | $0.0859 | $0.0859 | $3.00M | $52.40M |
| Aug 5, 2025 | $0.0918 | $0.0918 | $0.0918 | $0.0918 | $2.25M | $55.95M |
| Aug 4, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $2.01M | $53.62M |
| Aug 3, 2025 | $0.0847 | $0.0847 | $0.0847 | $0.0847 | $2.71M | $51.69M |
| Aug 2, 2025 | $0.0873 | $0.0873 | $0.0873 | $0.0873 | $4.33M | $53.21M |
| Aug 1, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $3.08M | $54.30M |
| Jul 31, 2025 | $0.0946 | $0.0946 | $0.0946 | $0.0946 | $3.62M | $57.63M |
| Jul 30, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $3.73M | $58.66M |
| Jul 29, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $3.05M | $59.38M |
| Jul 28, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $3.91M | $64.65M |
| Jul 27, 2025 | $0.1026 | $0.1026 | $0.1026 | $0.1026 | $2.32M | $62.51M |
| Jul 26, 2025 | $0.1045 | $0.1045 | $0.1045 | $0.1045 | $6.52M | $63.57M |
| Jul 25, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $4.82M | $61.69M |
| Jul 24, 2025 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $5.88M | $62.61M |
| Jul 23, 2025 | $0.1159 | $0.1159 | $0.1159 | $0.1159 | $6.29M | $70.32M |
| Jul 22, 2025 | $0.1161 | $0.1161 | $0.1161 | $0.1161 | $4.92M | $70.50M |
| Jul 21, 2025 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $4.13M | $70.71M |
| Jul 20, 2025 | $0.1118 | $0.1118 | $0.1118 | $0.1118 | $3.41M | $67.86M |
| Jul 19, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $5.63M | $66.00M |
| Jul 18, 2025 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | $5.01M | $65.97M |
| Jul 17, 2025 | $0.1108 | $0.1108 | $0.1108 | $0.1108 | $4.78M | $66.68M |
| Jul 16, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $6.47M | $66.11M |
| Jul 15, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $5.87M | $62.85M |
| Jul 14, 2025 | $0.1053 | $0.1053 | $0.1053 | $0.1053 | $4.31M | $62.99M |
| Jul 13, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $3.61M | $62.07M |
| Jul 12, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $10.53M | $61.99M |
| Jul 11, 2025 | $0.1019 | $0.1019 | $0.1019 | $0.1019 | $4.84M | $61.06M |
| Jul 10, 2025 | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $3.44M | $55.67M |
| Jul 9, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $3.08M | $52.55M |