Newton Protocol
NEWT
Rank #1038
$0.1159
Updated 5 months ago
Market Cap
$24.91M
24h Volume
$6.16M
Avg Volume (6m)
$9.16M
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 |