			آخر سعر	%	عالي24	منخفض24	حجم24	# عملات	سقف السوق
	Newton Protocol	NEWT	$ 0.046555	-1.04 %	$ 0.047140	$ 0.045834	$ 687.61K

Newton Protocol NEWT

آخر سعر

$ 0.046555

-1.04 %

عالي24

$ 0.047140

منخفض24

$ 0.045834

حجم24

$ 687.61K

# عملات

سقف السوق

Watchlist حقيبة

موقع الكتروني مستكشف

Watchlist حقيبة

Newton Protocol NEWT historical data

All 1y 6m 3m 1m 7d

تاريخ	Close م24	عالي24 منخفض24	منخفض24	م24
Oct 07, 2026	$ 0.047032831,030,930	$ 0.049388790.04539589	$ 0.04539589	$ 1,030,930
Oct 06, 2026	$ 0.04931211800,524	$ 0.051020180.04890733	$ 0.04890733	$ 800,524
Oct 05, 2026	$ 0.05080919849,841	$ 0.052207250.05011369	$ 0.05011369	$ 849,841
Oct 04, 2026	$ 0.05109793728,582	$ 0.051464490.05052625	$ 0.05052625	$ 728,582
Oct 03, 2026	$ 0.05087748716,581	$ 0.050971660.04953772	$ 0.04953772	$ 716,581
Oct 02, 2026	$ 0.049571241,286,742	$ 0.051194610.04797935	$ 0.04797935	$ 1,286,742
Oct 01, 2026	$ 0.049464901,195,557	$ 0.050241180.04880157	$ 0.04880157	$ 1,195,557
Sep 30, 2026	$ 0.048877501,079,911	$ 0.050185610.04796242	$ 0.04796242	$ 1,079,911
Sep 29, 2026	$ 0.04824267813,039	$ 0.049784900.04693572	$ 0.04693572	$ 813,039
Sep 28, 2026	$ 0.048366841,168,435	$ 0.051377040.04751394	$ 0.04751394	$ 1,168,435
Sep 27, 2026	$ 0.051146821,073,124	$ 0.052108070.05049384	$ 0.05049384	$ 1,073,124
Sep 26, 2026	$ 0.05098859823,518	$ 0.051693310.05034767	$ 0.05034767	$ 823,518
Sep 25, 2026	$ 0.051211931,150,219	$ 0.051234130.04909427	$ 0.04909427	$ 1,150,219
Sep 24, 2026	$ 0.049775511,330,482	$ 0.050209770.04841984	$ 0.04841984	$ 1,330,482
Sep 23, 2026	$ 0.049080974,138,224	$ 0.053370240.04871206	$ 0.04871206	$ 4,138,224
Sep 22, 2026	$ 0.050890726,445,435	$ 0.052975010.04783803	$ 0.04783803	$ 6,445,435
Sep 21, 2026	$ 0.048234533,009,783	$ 0.048620530.04446980	$ 0.04446980	$ 3,009,783
Sep 20, 2026	$ 0.04495512986,519	$ 0.045894330.04347250	$ 0.04347250	$ 986,519
Sep 19, 2026	$ 0.04549921921,860	$ 0.045639520.04435490	$ 0.04435490	$ 921,860
Sep 18, 2026	$ 0.044600571,123,436	$ 0.044850310.04191575	$ 0.04191575	$ 1,123,436
Sep 17, 2026	$ 0.04200741948,468	$ 0.042035750.04073845	$ 0.04073845	$ 948,468
Sep 16, 2026	$ 0.040976841,250,475	$ 0.041119790.03935008	$ 0.03935008	$ 1,250,475
Sep 15, 2026	$ 0.041059811,326,096	$ 0.045087180.04076702	$ 0.04076702	$ 1,326,096
Sep 14, 2026	$ 0.044905131,594,626	$ 0.045537410.04335385	$ 0.04335385	$ 1,594,626
Sep 13, 2026	$ 0.043518524,688,029	$ 0.046581310.04272338	$ 0.04272338	$ 4,688,029
Sep 12, 2026	$ 0.043675313,190,973	$ 0.044972600.04173833	$ 0.04173833	$ 3,190,973
Sep 11, 2026	$ 0.042979165,494,113	$ 0.045736380.04101083	$ 0.04101083	$ 5,494,113
Sep 10, 2026	$ 0.0455877431,919,680	$ 0.056579530.04300195	$ 0.04300195	$ 31,919,680
Sep 09, 2026	$ 0.043032403,748,644	$ 0.047073680.04225353	$ 0.04225353	$ 3,748,644
Sep 08, 2026	$ 0.044531963,404,184	$ 0.048408200.04367496	$ 0.04367496	$ 3,404,184

We will update this as soon as possible. If you like to help, you can contact us.