Newton
Newton (NEW)
0.00395700 USD (-1.74%)
0.00000041 BTC
Rank
79
1H
-0.52%
24H
-1.74%
7D
27.6%

Market Cap

$47,279,600 USD

Volume (24h)

$7,505,640 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 Oct 23, 2019 $0.00402268 $0.00412316 $0.00386141 $0.00396001 $7,603,981 $47,315,540
2 Oct 22, 2019 $0.00399526 $0.00412932 $0.00394119 $0.00405209 $6,605,543.50 $48,415,720
3 Oct 21, 2019 $0.00360772 $0.00394660 $0.00358167 $0.00394660 $7,950,736 $47,155,284
4 Oct 20, 2019 $0.00338799 $0.00361305 $0.00336614 $0.00357095 $4,865,314 $42,666,860
5 Oct 19, 2019 $0.00325029 $0.00336012 $0.00319547 $0.00335100 $4,178,884.25 $40,038,824
6 Oct 18, 2019 $0.00318269 $0.00324622 $0.00304084 $0.00324622 $4,022,784.75 $38,786,932
7 Oct 17, 2019 $0.00312595 $0.00320190 $0.00307023 $0.00317662 $4,093,515.50 $37,955,256
8 Oct 16, 2019 $0.00308065 $0.00315579 $0.00305129 $0.00312007 $4,073,804.75 $37,279,664
9 Oct 15, 2019 $0.00303951 $0.00308157 $0.00301091 $0.00307516 $3,687,509.50 $36,743,040
10 Oct 14, 2019 $0.00298666 $0.00305915 $0.00297053 $0.00304216 $3,424,668 $36,348,768
11 Oct 13, 2019 $0.00300849 $0.00303837 $0.00297541 $0.00299201 $3,169,063 $35,749,592
12 Oct 12, 2019 $0.00300117 $0.00305619 $0.00298384 $0.00301719 $3,285,677.50 $36,050,436
13 Oct 11, 2019 $0.00301834 $0.00302912 $0.00294593 $0.00302912 $3,229,260.25 $36,192,916
14 Oct 10, 2019 $0.00310294 $0.00310879 $0.00297063 $0.00301324 $3,272,828.50 $36,003,244
15 Oct 09, 2019 $0.00297342 $0.00343770 $0.00293646 $0.00311857 $3,763,059.25 $37,261,660
16 Oct 08, 2019 $0.00279353 $0.00295191 $0.00278267 $0.00293745 $2,936,771.50 $35,097,624
17 Oct 07, 2019 $0.00268184 $0.00280867 $0.00265770 $0.00278257 $2,275,647 $33,247,126
18 Oct 06, 2019 $0.00267417 $0.00271865 $0.00264176 $0.00268669 $2,186,805 $32,101,444
19 Oct 05, 2019 $0.00267964 $0.00271510 $0.00262398 $0.00266027 $2,036,568.25 $31,785,756
20 Oct 04, 2019 $0.00275349 $0.00275349 $0.00265948 $0.00270249 $2,077,002.50 $32,290,272
21 Oct 03, 2019 $0.00281365 $0.00281365 $0.00271875 $0.00274102 $2,087,293.25 $32,750,654
22 Oct 02, 2019 $0.00282306 $0.00285050 $0.00275773 $0.00277309 $2,245,488.50 $33,133,818
23 Oct 01, 2019 $0.00289273 $0.00295914 $0.00279906 $0.00283283 $2,369,619 $33,847,568
24 Sep 30, 2019 $0.00293735 $0.00294993 $0.00275920 $0.00285651 $2,942,232.25 $34,130,496
25 Sep 29, 2019 $0.00264932 $0.00300412 $0.00264932 $0.00293494 $2,963,734.75 $35,067,648
26 Sep 28, 2019 $0.00249115 $0.00265390 $0.00248347 $0.00264706 $2,506,617 $29,842,026
27 Sep 27, 2019 $0.00241795 $0.00251695 $0.00237164 $0.00247099 $2,489,744.50 $29,524,228
28 Sep 26, 2019 $0.00247982 $0.00254231 $0.00231851 $0.00239586 $2,450,198.25 $28,626,544
29 Sep 25, 2019 $0.00244528 $0.00252436 $0.00222633 $0.00247699 $3,274,761.75 $29,595,938
30 Sep 24, 2019 $0.00266944 $0.00271544 $0.00234872 $0.00247412 $1,991,835.12 $29,561,644

Newton Historical Price Data in USD

# Name Price % 1h % 24h MarketCap Circulating Supply Volume 7d
1 $1 0.00% -0.12% $259.25 M 258,063,946 $320.22 M Paxos Standard seven day chart
2 $0.05897425 0.62% -1.47% $46.27 M 784,614,642 $2.93 M Enjin Coin seven day chart
3 $0.00627859 1.94% -8.56% $4.21 M 670,780,889 $257.54 K Cosmo Coin seven day chart
4 $0.02489178 1.00% -2.77% $4.05 M 162,860,873 $419.44 K Snetwork seven day chart
5 $0.00313203 -0.40% -9.71% $442.94 K 141,421,808 $189.30 Rise seven day chart
6 $0.00791682 -0.07% 53.80% $96.93 K 12,244,135 $47.33 WandX seven day chart
7 $0.02492190 -0.12% 3.05% $90.76 K 3,641,736 $7.07 K GoByte seven day chart


* All Date/Time are in UTC time.