Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Newton Newton (NEW)
0.002172 USD (6.34%)
0.00000022 BTC (1.79%)

Best Place to Buy Crypto

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Market Cap
25,948,625 USD
2,660 BTC
Volume (24h)
5,105,134 USD
523.34 BTC
Circulating Supply
11,948,333,332 NEW
Total Supply
100,000,000,000 NEW

Historical data for Newton

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 17, 2019 0.002018 0.002209 0.001957 0.002126 4,332,591 25,402,759
Jul 16, 2019 0.002460 0.002519 0.001973 0.002017 5,884,821 24,101,534
Jul 15, 2019 0.002514 0.002514 0.002290 0.002457 5,374,093 29,353,598
Jul 14, 2019 0.002808 0.002830 0.002497 0.002502 4,330,671 29,895,494
Jul 13, 2019 0.002966 0.002966 0.002729 0.002795 4,162,639 33,393,261
Jul 12, 2019 0.002794 0.002991 0.002771 0.002963 6,559,385 35,407,382
Jul 11, 2019 0.003135 0.003219 0.002723 0.002789 5,125,451 33,325,985
Jul 10, 2019 0.003461 0.003634 0.002921 0.003137 15,296,789 37,484,907
Jul 09, 2019 0.003209 0.003674 0.003132 0.003454 23,914,920 41,274,025
Jul 08, 2019 0.003042 0.003271 0.002999 0.003208 10,836,230 38,332,214
Jul 07, 2019 0.003210 0.003242 0.003032 0.003036 13,309,846 36,272,566
Jul 06, 2019 0.002732 0.003517 0.002727 0.003209 25,199,718 38,344,186
Jul 05, 2019 0.002750 0.002798 0.002694 0.002734 17,057,532 32,666,997
Jul 04, 2019 0.002884 0.002957 0.002741 0.002748 7,186,792 32,835,732
Jul 03, 2019 0.002778 0.002940 0.002766 0.002883 11,112,019 34,451,466
Jul 02, 2019 0.002747 0.002795 0.002633 0.002775 7,319,002 33,155,728
Jul 01, 2019 0.002870 0.002932 0.002643 0.002734 2,805,230 32,663,529
Jun 30, 2019 0.002964 0.003084 0.002832 0.002870 7,112,441 34,297,663
Jun 29, 2019 0.002988 0.003025 0.002875 0.002956 10,396,014 35,321,012
Jun 28, 2019 0.002910 0.003122 0.002899 0.002987 11,554,994 35,687,177
Jun 27, 2019 0.003197 0.003199 0.002667 0.002912 7,447,471 34,787,901
Jun 26, 2019 0.003477 0.003560 0.003071 0.003197 13,294,771 38,196,158
Jun 25, 2019 0.003508 0.003524 0.003437 0.003477 9,407,657 41,538,947
Jun 24, 2019 0.003556 0.003583 0.003470 0.003513 11,759,028 41,973,625
Jun 23, 2019 0.003517 0.003689 0.003503 0.003556 9,164,220 42,490,769
Jun 22, 2019 0.003593 0.003645 0.003480 0.003521 10,743,288 42,068,649
Jun 21, 2019 0.003645 0.003655 0.003469 0.003595 7,872,539 42,953,663
Jun 20, 2019 0.003614 0.003704 0.003545 0.003646 11,357,874 43,559,187
Jun 19, 2019 0.003540 0.003720 0.003509 0.003600 9,297,438 43,019,470
Jun 18, 2019 0.003614 0.003619 0.003475 0.003556 7,019,575 42,486,840
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Newton

Newton Project aims to build infrastructure for a community-based economy through the provision of services around governance, collaboration, and incentives, Newton comprises an underlying public chain (New Chain), distributed storage service (New Net), and New IOT (which covers more than a dozen sensors). Its main net was launched in Dec 2018, which reportedly features a “Main chain and Sub chain” structure, POA consensus mechanism.

Newton also has a Hyper Exchange Protocol, which is intended to DApps in areas such as digital identity, credit, supply chain, and digital marketing. The first dApp running on Newton is New Mall, an online chain retailer. Newton also intends to support applications in fields such as agriculture, supply chain, payment, public welfare, and games.

Newton Statistics
Newton Price 0.002172 USD
Newton ROI -75.95%
Market Rank #161
Market Cap 25,948,625 USD
24 Hour Volume 5,105,134 USD
Circulating Supply 11,948,333,332 NEW
Total Supply 100,000,000,000 NEW
Max Supply No Data
All Time High 0.016538 USD
(Apr 19, 2019)
All Time Low 0.001957 USD
(Jul 17, 2019)
52 Week High / Low 0.016538 USD /
0.001957 USD
90 Day High / Low 0.011710 USD /
0.001957 USD
30 Day High / Low 0.003720 USD /
0.001957 USD
7 Day High / Low 0.002991 USD /
0.001957 USD
24 Hour High / Low 0.002265 USD /
0.001995 USD
Yesterday's High / Low 0.002209 USD /
0.001957 USD
Yesterday's Open / Close 0.002018 USD /
0.002126 USD
Yesterday's Change $0.000108 USD (+5.35%)
Yesterday's Volume $4,332,591 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)