Newton Protocol(NEWT)Hoy
$0.278612
Newton Protocol Historial de precios
(NEWT)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.282294 | $0.282994 | $0.267213 | $0.267212 | $14.606M |
2025-09-10 | $0.281378 | $0.283848 | $0.277137 | $0.281978 | $17.184M |
2025-09-09 | $0.280527 | $0.304458 | $0.276012 | $0.281229 | $42.692M |
2025-09-08 | $0.263891 | $0.286178 | $0.263756 | $0.281266 | $29.628M |
2025-09-07 | $0.255500 | $0.268128 | $0.253284 | $0.264054 | $12.028M |
2025-09-06 | $0.255477 | $0.258486 | $0.252858 | $0.255481 | $7.961M |
2025-09-05 | $0.256467 | $0.263437 | $0.249857 | $0.254753 | $20.188M |
2025-09-04 | $0.259416 | $0.290041 | $0.255168 | $0.256467 | $57.934M |
2025-09-03 | $0.252326 | $0.261952 | $0.25196 | $0.260617 | $8.687M |
2025-09-02 | $0.254628 | $0.26015 | $0.247223 | $0.252453 | $12.323M |
2025-09-01 | $0.269913 | $0.274162 | $0.253069 | $0.254266 | $14.290M |
2025-08-31 | $0.273669 | $0.27607 | $0.26867 | $0.270199 | $7.151M |
2025-08-30 | $0.276290 | $0.277492 | $0.269761 | $0.273359 | $9.937M |
2025-08-29 | $0.285493 | $0.292189 | $0.274118 | $0.276153 | $16.485M |
2025-08-28 | $0.282084 | $0.293987 | $0.278521 | $0.286088 | $13.642M |
2025-08-27 | $0.279770 | $0.284566 | $0.278142 | $0.282453 | $12.652M |
2025-08-26 | $0.289768 | $0.290288 | $0.273601 | $0.279886 | $14.545M |
2025-08-25 | $0.297861 | $0.308169 | $0.285206 | $0.289044 | $14.582M |
2025-08-24 | $0.303426 | $0.306922 | $0.294529 | $0.297728 | $11.745M |
2025-08-23 | $0.308619 | $0.313705 | $0.301831 | $0.303581 | $16.274M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Newton Protocol(NEWT)
