Newton Protocol
NEWT
Rank #1038
$0.1314
Updated 8 days ago
Market Cap
$28.33M
24h Volume
$7.96M
Avg Volume (30d)
$9.34M
24h High/Low
$0.1341
$0.1283
$0.1283
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 |
|---|---|---|---|---|---|---|
| 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 |