Newton Protocol
NEWT
Rank #1038
$0.1314
Updated 8 days ago
Market Cap
$28.33M
24h Volume
$7.96M
Avg Volume (all)
$69.08M
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 |
| 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 |
| Aug 27, 2025 | $0.2841 | $0.2841 | $0.2841 | $0.2841 | $14.04M | $60.86M |
| Aug 26, 2025 | $0.2770 | $0.2770 | $0.2770 | $0.2770 | $14.53M | $59.59M |
| Aug 25, 2025 | $0.2976 | $0.2976 | $0.2976 | $0.2976 | $14.11M | $63.99M |
| Aug 24, 2025 | $0.3062 | $0.3062 | $0.3062 | $0.3062 | $13.08M | $65.81M |
| Aug 23, 2025 | $0.3116 | $0.3116 | $0.3116 | $0.3116 | $19.41M | $67.13M |
| Aug 22, 2025 | $0.2939 | $0.2939 | $0.2939 | $0.2939 | $11.72M | $63.20M |
| Aug 21, 2025 | $0.3058 | $0.3058 | $0.3058 | $0.3058 | $20.93M | $65.74M |
| Aug 20, 2025 | $0.2894 | $0.2894 | $0.2894 | $0.2894 | $21.86M | $62.22M |
| Aug 19, 2025 | $0.3112 | $0.3112 | $0.3112 | $0.3112 | $16.85M | $66.87M |
| Aug 18, 2025 | $0.3275 | $0.3275 | $0.3275 | $0.3275 | $12.21M | $70.44M |
| Aug 17, 2025 | $0.3293 | $0.3293 | $0.3293 | $0.3293 | $16.36M | $70.75M |
| Aug 16, 2025 | $0.3208 | $0.3208 | $0.3208 | $0.3208 | $16.55M | $68.95M |
| Aug 15, 2025 | $0.3195 | $0.3195 | $0.3195 | $0.3195 | $27.55M | $68.81M |
| Aug 14, 2025 | $0.3575 | $0.3575 | $0.3575 | $0.3575 | $15.39M | $76.84M |
| Aug 13, 2025 | $0.3522 | $0.3522 | $0.3522 | $0.3522 | $17.78M | $75.73M |
| Aug 12, 2025 | $0.3465 | $0.3465 | $0.3465 | $0.3465 | $32.46M | $74.51M |
| Aug 11, 2025 | $0.3686 | $0.3686 | $0.3686 | $0.3686 | $26.27M | $79.03M |
| Aug 10, 2025 | $0.3569 | $0.3569 | $0.3569 | $0.3569 | $13.82M | $76.65M |
| Aug 9, 2025 | $0.3499 | $0.3499 | $0.3499 | $0.3499 | $14.16M | $75.16M |
| Aug 8, 2025 | $0.3507 | $0.3507 | $0.3507 | $0.3507 | $27.22M | $75.39M |
| Aug 7, 2025 | $0.3452 | $0.3452 | $0.3452 | $0.3452 | $44.62M | $74.30M |
| Aug 6, 2025 | $0.3481 | $0.3481 | $0.3481 | $0.3481 | $49.42M | $74.90M |
| Aug 5, 2025 | $0.3625 | $0.3625 | $0.3625 | $0.3625 | $21.77M | $77.93M |
| Aug 4, 2025 | $0.3426 | $0.3426 | $0.3426 | $0.3426 | $12.81M | $73.64M |
| Aug 3, 2025 | $0.3345 | $0.3345 | $0.3345 | $0.3345 | $17.41M | $71.92M |
| Aug 2, 2025 | $0.3454 | $0.3454 | $0.3454 | $0.3454 | $25.95M | $74.24M |
| Aug 1, 2025 | $0.3584 | $0.3584 | $0.3584 | $0.3584 | $34.86M | $77.05M |
| Jul 31, 2025 | $0.3850 | $0.3850 | $0.3850 | $0.3850 | $103.50M | $82.72M |
| Jul 30, 2025 | $0.3753 | $0.3753 | $0.3753 | $0.3753 | $167.16M | $80.34M |
| Jul 29, 2025 | $0.3822 | $0.3822 | $0.3822 | $0.3822 | $47.68M | $82.34M |
| Jul 28, 2025 | $0.4198 | $0.4198 | $0.4198 | $0.4198 | $38.00M | $90.25M |
| Jul 27, 2025 | $0.4372 | $0.4372 | $0.4372 | $0.4372 | $94.17M | $93.99M |
| Jul 26, 2025 | $0.4368 | $0.4368 | $0.4368 | $0.4368 | $186.42M | $93.62M |
| Jul 25, 2025 | $0.5757 | $0.5757 | $0.5757 | $0.5757 | $1.75B | $123.82M |
| Jul 24, 2025 | $0.4077 | $0.4077 | $0.4077 | $0.4077 | $542.45M | $87.59M |
| Jul 23, 2025 | $0.3689 | $0.3689 | $0.3689 | $0.3689 | $74.53M | $79.40M |
| Jul 22, 2025 | $0.3461 | $0.3461 | $0.3461 | $0.3461 | $54.63M | $74.49M |
| Jul 21, 2025 | $0.3254 | $0.3254 | $0.3254 | $0.3254 | $19.17M | $70.01M |
| Jul 20, 2025 | $0.3141 | $0.3141 | $0.3141 | $0.3141 | $14.24M | $67.55M |
| Jul 19, 2025 | $0.3182 | $0.3182 | $0.3182 | $0.3182 | $32.54M | $68.31M |
| Jul 18, 2025 | $0.3160 | $0.3160 | $0.3160 | $0.3160 | $22.47M | $67.97M |
| Jul 17, 2025 | $0.3191 | $0.3191 | $0.3191 | $0.3191 | $20.97M | $68.59M |
| Jul 16, 2025 | $0.3202 | $0.3202 | $0.3202 | $0.3202 | $27.25M | $68.83M |
| Jul 15, 2025 | $0.3071 | $0.3071 | $0.3071 | $0.3071 | $35.90M | $66.02M |
| Jul 14, 2025 | $0.3106 | $0.3106 | $0.3106 | $0.3106 | $18.17M | $66.78M |
| Jul 13, 2025 | $0.3109 | $0.3109 | $0.3109 | $0.3109 | $30.25M | $66.60M |
| Jul 12, 2025 | $0.3250 | $0.3250 | $0.3250 | $0.3250 | $55.13M | $69.86M |
| Jul 11, 2025 | $0.3286 | $0.3286 | $0.3286 | $0.3286 | $37.39M | $70.53M |
| Jul 10, 2025 | $0.3137 | $0.3137 | $0.3137 | $0.3137 | $22.00M | $67.44M |
| Jul 9, 2025 | $0.3114 | $0.3114 | $0.3114 | $0.3114 | $262.59M | $66.98M |
| Jul 8, 2025 | $0.3158 | $0.3158 | $0.3158 | $0.3158 | $317.48M | $67.89M |
| Jul 7, 2025 | $0.3273 | $0.3273 | $0.3273 | $0.3273 | $273.38M | $70.36M |
| Jul 6, 2025 | $0.3287 | $0.3287 | $0.3287 | $0.3287 | $206.54M | $70.65M |
| Jul 5, 2025 | $0.3366 | $0.3366 | $0.3366 | $0.3366 | $209.63M | $72.36M |
| Jul 4, 2025 | $0.3543 | $0.3543 | $0.3543 | $0.3543 | $267.42M | $76.10M |
| Jul 3, 2025 | $0.3544 | $0.3544 | $0.3544 | $0.3544 | $373.42M | $76.35M |
| Jul 2, 2025 | $0.3575 | $0.3575 | $0.3575 | $0.3575 | $385.47M | $76.96M |
| Jul 1, 2025 | $0.3743 | $0.3743 | $0.3743 | $0.3743 | $216.82M | $80.66M |
| Jun 30, 2025 | $0.4080 | $0.4080 | $0.4080 | $0.4080 | $232.82M | $87.70M |
| Jun 29, 2025 | $0.3890 | $0.3890 | $0.3890 | $0.3890 | $216.22M | $83.63M |
| Jun 28, 2025 | $0.3881 | $0.3881 | $0.3881 | $0.3881 | $214.18M | $83.45M |
| Jun 27, 2025 | $0.3800 | $0.3800 | $0.3800 | $0.3800 | $165.11M | $81.64M |
| Jun 26, 2025 | $0.4323 | $0.4323 | $0.4323 | $0.4323 | $292.25M | $92.91M |
| Jun 25, 2025 | $0.5273 | $0.5273 | $0.5273 | $0.5273 | $584.07M | $0.00 |
| Jun 24, 2025 | $0.5273 | $0.5273 | $0.5273 | $0.5273 | $584.07M | $0.00 |