Market Cap:

Neutron Neutron (NTRN)

0.020532 USD (-10.25%)
0.00000321 BTC (-11.70%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
779,994 USD
122 BTC
Volume (24h)
1,801 USD
0.28 BTC
Circulating Supply
37,990,080 NTRN
Max Supply
68,000,000 NTRN

Historical data for Neutron

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.022234 0.023467 0.021657 0.022418 174 844,073
Sep 18, 2018 0.025067 0.026138 0.022103 0.022221 163 951,211
Sep 17, 2018 0.025418 0.026814 0.024923 0.025065 1,126 964,075
Sep 16, 2018 0.026888 0.026888 0.025233 0.025355 40 1,019,390
Sep 15, 2018 0.026743 0.028933 0.025933 0.026813 30 1,013,429
Sep 14, 2018 0.025649 0.028237 0.025538 0.026779 176 971,522
Sep 13, 2018 0.026240 0.026704 0.025005 0.025665 1,242 993,455
Sep 12, 2018 0.025427 0.028142 0.024704 0.026217 2,784 962,225
Sep 11, 2018 0.024973 0.026800 0.024916 0.025424 306 944,647
Sep 10, 2018 0.024353 0.025291 0.024303 0.024932 1,551 920,765
Sep 09, 2018 0.024396 0.025600 0.020985 0.024366 1,652 921,953
Sep 08, 2018 0.024534 0.025354 0.023002 0.024407 73 926,756
Sep 07, 2018 0.026853 0.027479 0.021788 0.024504 782 1,013,871
Sep 06, 2018 0.026197 0.026896 0.024131 0.026882 108 988,693
Sep 05, 2018 0.031519 0.032917 0.026161 0.026161 601 1,188,963
Sep 04, 2018 0.028102 0.031659 0.027956 0.031499 272 1,059,581
Sep 03, 2018 0.029761 0.035946 0.025213 0.028099 1,368 1,121,620
Sep 02, 2018 0.027455 0.040409 0.023747 0.029733 2,915 1,034,246
Sep 01, 2018 0.025361 0.027499 0.024126 0.027442 884 954,937
Aug 31, 2018 0.024480 0.025449 0.020880 0.025392 723 921,350
Aug 30, 2018 0.025853 0.026053 0.023876 0.024456 378 972,581
Aug 29, 2018 0.027015 0.027110 0.024949 0.025820 72 1,015,790
Aug 28, 2018 0.024976 0.027098 0.024655 0.026998 195 938,701
Aug 27, 2018 0.025879 0.025879 0.024137 0.025012 187 972,196
Aug 26, 2018 0.025022 0.026592 0.023750 0.025891 205 939,587
Aug 25, 2018 0.026340 0.026736 0.024739 0.024970 707 988,595
Aug 24, 2018 0.026886 0.027179 0.025629 0.026387 259 1,008,607
Aug 23, 2018 0.025865 0.026945 0.024047 0.026864 709 969,882
Aug 22, 2018 0.024904 0.026194 0.024279 0.025859 483 933,394
Aug 21, 2018 0.024729 0.028840 0.023889 0.024900 878 926,408
* Earliest data in range (UTC time)
** Latest data in range (UTC time)