Newton Protocol(NEWT)Oggi
$0.255408
Newton Protocol Cronologia prezzi
(NEWT)Periodo di tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Prezzo di apertura* | Prezzo massimo | Prezzo minimo | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.254730 | $0.259462 | $0.248868 | $0.251051 | $17.892M |
2025-09-15 | $0.271978 | $0.276303 | $0.254325 | $0.255762 | $17.025M |
2025-09-14 | $0.282218 | $0.284456 | $0.27048 | $0.271751 | $12.208M |
2025-09-13 | $0.272771 | $0.28749 | $0.272127 | $0.283152 | $11.556M |
2025-09-12 | $0.267878 | $0.279539 | $0.26794 | $0.272904 | $11.554M |
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 |
* I primi dati disponibili nell'intervallo di tempo (UTC)
** Gli ultimi dati disponibili nell'intervallo di tempo (UTC)
In questo giorno nella cronologia
2025-09-17
Newton Protocol(NEWT)
