Market Cap:

Newton Coin Project Newton Coin Project (NCP)

0.000001 USD (-38.50%)
3.627e-10 BTC (-41.80%)

Buy

Crypto-Backed Loan

Market Cap
130,222 USD
36 BTC
Volume (24h)
523 USD
0.14 BTC
Circulating Supply
99,328,570,365 NCP
Max Supply
184,470,000,000 NCP

Historical data for Newton Coin Project

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 08, 2018 0.000003 0.000004 0.000001 0.000002 80 228,594
Dec 07, 2018 0.000001 0.000006 0.000001 0.000003 705 310,967
Dec 06, 2018 0.000002 0.000002 0.000001 0.000001 99 135,667
Dec 05, 2018 0.000002 0.000002 0.000001 0.000002 266 195,735
Dec 04, 2018 0.000004 0.000005 0.000001 0.000002 224 183,834
Dec 03, 2018 0.000002 0.000008 0.000001 0.000004 324 437,882
Dec 02, 2018 0.000006 0.000007 0.000001 0.000002 564 166,514
Dec 01, 2018 0.000002 0.000008 0.000001 0.000006 368 614,718
Nov 30, 2018 0.000002 0.000002 0.000001 0.000002 336 176,483
Nov 29, 2018 0.000001 0.000002 0.000001 0.000002 282 157,692
Nov 28, 2018 0.000001 0.000002 0.000001 0.000001 479 136,922
Nov 27, 2018 0.000001 0.000002 0.000001 0.000001 599 119,190
Nov 26, 2018 0.000001 0.000002 0.000001 0.000001 71 115,366
Nov 25, 2018 0.000002 0.000002 0.000001 0.000001 654 138,782
Nov 24, 2018 0.000002 0.000003 0.000001 0.000002 229 198,708
Nov 23, 2018 0.000001 0.000002 0.000001 0.000002 74 161,058
Nov 22, 2018 0.000001 0.000002 0.000001 0.000001 240 123,304
Nov 21, 2018 0.000002 0.000002 0.000001 0.000001 361 137,686
Nov 20, 2018 0.000002 0.000002 0.000001 0.000002 1,356 157,136
Nov 19, 2018 0.000002 0.000002 0.000002 0.000002 683 206,675
Nov 18, 2018 0.000002 0.000002 0.000002 0.000002 647 176,646
Nov 17, 2018 0.000002 0.000003 0.000002 0.000002 2,291 198,956
Nov 16, 2018 0.000002 0.000003 0.000002 0.000002 230 199,372
Nov 15, 2018 0.000002 0.000003 0.000002 0.000002 77 205,258
Nov 14, 2018 0.000004 0.000005 0.000002 0.000002 1,270 206,102
Nov 13, 2018 0.000008 0.000013 0.000004 0.000004 952 394,563
Nov 12, 2018 0.000003 0.000010 0.000002 0.000008 1,680 762,357
Nov 11, 2018 0.000003 0.000004 0.000003 0.000003 2,070 298,996
Nov 10, 2018 0.000003 0.000003 0.000003 0.000003 856 242,004
Nov 09, 2018 0.000007 0.000007 0.000003 0.000003 2,367 239,206
* Earliest data in range (UTC time)
** Latest data in range (UTC time)