Newt(NEWT)Hoy
$0.003282
hace 1 años
$0.010601
Newt Historial de precios
(NEWT)Periodo de tiempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.003248 | $0.003339 | $0.003205 | $0.003333 | $360.9478 |
2025-09-09 | $0.003371 | $0.003385 | $0.003227 | $0.003248 | $33.21600 |
2025-09-08 | $0.003372 | $0.003424 | $0.003269 | $0.003371 | $190.6762 |
2025-09-07 | $0.003261 | $0.003436 | $0.003219 | $0.003392 | $186.4600 |
2025-09-06 | $0.003241 | $0.003347 | $0.003159 | $0.003261 | $537.7278 |
2025-09-05 | $0.003276 | $0.003358 | $0.003215 | $0.003241 | $429.9441 |
2025-09-04 | $0.003571 | $0.003571 | $0.003250 | $0.003276 | $555.6193 |
2025-09-03 | $0.003554 | $0.003722 | $0.003502 | $0.003571 | $203.6655 |
2025-09-02 | $0.003439 | $0.003626 | $0.003276 | $0.003509 | $922.8375 |
2025-09-01 | $0.003576 | $0.003577 | $0.003303 | $0.003439 | $393.1654 |
2025-08-31 | $0.003621 | $0.003751 | $0.003559 | $0.003577 | $477.0579 |
2025-08-30 | $0.003620 | $0.003985 | $0.003549 | $0.003621 | $311.1878 |
2025-08-29 | $0.003858 | $0.003896 | $0.003613 | $0.003620 | $382.6758 |
2025-08-28 | $0.003555 | $0.004143 | $0.003477 | $0.003858 | $1,944.370 |
2025-08-27 | $0.003570 | $0.003691 | $0.003301 | $0.003555 | $544.8064 |
2025-08-26 | $0.003130 | $0.003915 | $0.003066 | $0.003546 | $587.5439 |
2025-08-25 | -- | $0.003399 | $0.003007 | -- | -- |
2025-08-24 | $0.002962 | $0.003165 | $0.002931 | $0.003078 | $798.4510 |
2025-08-23 | $0.002887 | $0.003074 | $0.002941 | $0.002963 | $249.6342 |
2025-08-22 | $0.002710 | $0.002979 | $0.002605 | $0.002887 | $189.4000 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-11
Newt(NEWT)
