Newton (NEW) Price in USD with Live Chart & Market Cap


Newton

Newton (NEW)

0.00113582 USD (6.01%)
0.00000012 BTC
Rank
187
1H
-0.3%
24H
6.01%
7D
-36.27%

Market Cap

$13,571,200 USD

Volume (24h)

$2,440,950 USD

Circulating Supply

11,948,300,000 NEW

Max Supply

--

Newton Latest News

Newton Widget Tool Addon

Customize this widget
Copy Code

Newton Stock Price Chart

No team data found

Newton Code Progress

GitHub Contributors: N/A
GitHub Stars: N/A
GitHub Repository: Link
Code Frequency: Link


NewtonNewton (NEW) 30 Days Historical Price Data

# Time Open High Low Close Volume Market Cap
1 Jan 21, 2020 $0.00109387 $0.00109599 $0.00104294 $0.00108154 $2,087,621.25 $12,922,625
2 Jan 20, 2020 $0.00108756 $0.00110860 $0.00105338 $0.00109835 $3,201,813 $13,123,486
3 Jan 19, 2020 $0.00139442 $0.00139442 $0.00105574 $0.00107981 $4,504,560.50 $12,901,937
4 Jan 18, 2020 $0.00150985 $0.00151959 $0.00137981 $0.00139165 $3,077,428.50 $16,627,845
5 Jan 17, 2020 $0.00150941 $0.00153679 $0.00148768 $0.00151071 $3,229,265.50 $18,050,422
6 Jan 16, 2020 $0.00177208 $0.00179169 $0.00142892 $0.00150242 $4,718,992 $17,951,426
7 Jan 15, 2020 $0.00180933 $0.00185802 $0.00171201 $0.00177565 $4,251,220 $21,216,108
8 Jan 14, 2020 $0.00197957 $0.00199534 $0.00169977 $0.00177934 $3,899,287.75 $21,260,204
9 Jan 13, 2020 $0.00198190 $0.00198402 $0.00194935 $0.00196770 $2,741,482 $23,510,684
10 Jan 12, 2020 $0.00195107 $0.00200678 $0.00194072 $0.00198106 $2,423,397.50 $23,670,394
11 Jan 11, 2020 $0.00194446 $0.00199423 $0.00193519 $0.00196540 $2,466,004 $23,483,254
12 Jan 10, 2020 $0.00207012 $0.00207012 $0.00193688 $0.00194356 $2,702,039.75 $23,222,270
13 Jan 09, 2020 $0.00194374 $0.00213093 $0.00193341 $0.00206854 $3,349,490.75 $24,715,632
14 Jan 08, 2020 $0.00210460 $0.00211019 $0.00193335 $0.00193493 $3,171,652 $23,119,222
15 Jan 07, 2020 $0.00229749 $0.00233976 $0.00208747 $0.00209509 $4,588,324 $25,032,860
16 Jan 06, 2020 $0.00176707 $0.00233944 $0.00168712 $0.00226752 $7,011,469 $27,093,032
17 Jan 05, 2020 $0.00194678 $0.00198301 $0.00173620 $0.00177586 $3,004,326.50 $21,218,576
18 Jan 04, 2020 $0.00173697 $0.00196204 $0.00172005 $0.00196204 $2,658,914.25 $23,443,134
19 Jan 03, 2020 $0.00167997 $0.00177535 $0.00164563 $0.00174792 $2,910,691.25 $20,884,680
20 Jan 02, 2020 $0.00157429 $0.00175577 $0.00156570 $0.00171160 $2,936,513.75 $20,450,764
21 Jan 01, 2020 $0.00154465 $0.00158366 $0.00150014 $0.00155436 $2,105,833.50 $18,572,066
22 Dec 31, 2019 $0.00146812 $0.00161077 $0.00146148 $0.00154286 $2,504,850.75 $18,434,622
23 Dec 30, 2019 $0.00149401 $0.00150763 $0.00146083 $0.00146952 $1,810,481.75 $17,558,298
24 Dec 29, 2019 $0.00148216 $0.00151905 $0.00147866 $0.00150936 $1,910,414.50 $18,034,310
25 Dec 28, 2019 $0.00149527 $0.00150274 $0.00146900 $0.00148630 $1,821,579.50 $17,758,846
26 Dec 27, 2019 $0.00149166 $0.00151446 $0.00146719 $0.00148994 $1,993,758.75 $17,802,240
27 Dec 26, 2019 $0.00152148 $0.00155339 $0.00148358 $0.00148593 $2,043,544.88 $17,754,434
28 Dec 25, 2019 $0.00159809 $0.00161296 $0.00151007 $0.00151399 $2,574,466.25 $18,089,666
29 Dec 24, 2019 $0.00184895 $0.00184895 $0.00155076 $0.00156597 $2,330,160 $18,710,690
30 Dec 23, 2019 $0.00185448 $0.00188686 $0.00180776 $0.00184443 $2,394,808.50 $22,037,832

Newton Historical Price Data in USD

# Name Price % 1h % 24h MarketCap Circulating Supply Volume 7d
1 $0.00989305 1.04% 2.85% $1.66 M 167,392,571 $144.47 K Ether Zero seven day chart
2 $0.00524859 0.02% 0.38% $1.28 M 243,891,076 $256.09 AMLT seven day chart
3 $0.01248687 -0.92% -0.40% $1.15 M 92,147,500 $212.82 WeTrust seven day chart
4 $0.00349224 -0.05% -16.06% $121.21 K 34,709,213 $28.70 Digitalcoin seven day chart
5 $0.00020207 0.01% 13.22% $40.10 K 198,449,321 $24.31 CryptoSoul seven day chart
6 $0.00021195 -0.03% 0.96% $0.00 ? $2.05 K SoPay seven day chart
7 $0.00374993 0.00% 0.00% $0.00 ? $? Moving Cloud Coin seven day chart


* All Date/Time are in UTC time.