×
New! See the top 50 exchanges ranked by liquidity metric
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Cryptocurrencies:  4,847Markets:  20,809Market Cap:  $196,153,143,46924h Vol:  $96,311,441,748BTC Dominance:  66.0%
Market Cap:  $196,153,143,46924h Vol:  $96,311,441,748BTC Dominance:  66.0%Cryptocurrencies:  4,847Markets:  20,809

Newton (NEW)

$0.002831 USD (-15.19%)
0.00000040 BTC (-5.65%)
Buy
Exchange
Crypto Credit
  • Market Cap
    $33,829,623 USD
    4,725 BTC
  • Volume (24h)
    $3,660,485 USD
    511.27830162 BTC
  • Circulating Supply
    11,948,333,332 NEW
  • Total Supply
    100,000,000,000 NEW
  • Historical data for Newton

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Nov 21, 2019
    0.003457
    0.003480
    0.002915
    0.003027
    3,472,357
    36,169,669
    Nov 20, 2019
    0.003570
    0.003593
    0.003447
    0.003464
    4,049,883
    41,387,296
    Nov 19, 2019
    0.003569
    0.003657
    0.003550
    0.003570
    4,217,502
    42,655,747
    Nov 18, 2019
    0.003616
    0.003698
    0.003568
    0.003572
    4,676,604
    42,675,385
    Nov 17, 2019
    0.003562
    0.003657
    0.003520
    0.003613
    3,720,852
    43,174,648
    Nov 16, 2019
    0.003551
    0.003578
    0.003525
    0.003562
    3,804,714
    42,557,625
    Nov 15, 2019
    0.003594
    0.003626
    0.003516
    0.003539
    4,045,260
    42,282,517
    Nov 14, 2019
    0.003636
    0.003793
    0.003561
    0.003594
    4,250,990
    42,937,179
    Nov 13, 2019
    0.003544
    0.003686
    0.003513
    0.003636
    4,740,180
    43,443,138
    Nov 12, 2019
    0.003510
    0.003572
    0.002859
    0.003540
    3,946,255
    42,293,599
    Nov 11, 2019
    0.003573
    0.003581
    0.003484
    0.003505
    4,467,649
    41,878,050
    Nov 10, 2019
    0.003518
    0.003589
    0.003507
    0.003573
    4,101,393
    42,690,268
    Nov 09, 2019
    0.003417
    0.003556
    0.003410
    0.003521
    3,860,541
    42,067,906
    Nov 08, 2019
    0.003614
    0.003621
    0.003379
    0.003422
    4,390,138
    40,884,337
    Nov 07, 2019
    0.003596
    0.003656
    0.003566
    0.003613
    4,443,486
    43,172,029
    Nov 06, 2019
    0.003610
    0.003669
    0.003458
    0.003597
    4,194,296
    42,977,041
    Nov 05, 2019
    0.003620
    0.003662
    0.003580
    0.003609
    4,441,954
    43,118,635
    Nov 04, 2019
    0.003590
    0.003782
    0.003547
    0.003620
    5,317,447
    43,251,575
    Nov 03, 2019
    0.003617
    0.003644
    0.003550
    0.003584
    4,140,786
    42,828,334
    Nov 02, 2019
    0.003716
    0.003747
    0.003574
    0.003622
    4,540,696
    43,279,136
    Nov 01, 2019
    0.003643
    0.003760
    0.003590
    0.003716
    4,665,494
    44,401,302
    Oct 31, 2019
    0.003515
    0.003747
    0.003506
    0.003649
    5,092,567
    43,596,468
    Oct 30, 2019
    0.003668
    0.003692
    0.003486
    0.003514
    4,379,080
    41,982,251
    Oct 29, 2019
    0.003781
    0.003819
    0.003645
    0.003676
    4,912,527
    43,926,906
    Oct 28, 2019
    0.003666
    0.003856
    0.003604
    0.003780
    5,334,465
    45,164,634
    Oct 27, 2019
    0.003897
    0.003925
    0.003583
    0.003663
    4,628,031
    43,769,489
    Oct 26, 2019
    0.003756
    0.004009
    0.003657
    0.003897
    6,086,240
    46,563,968
    Oct 25, 2019
    0.003686
    0.004032
    0.003639
    0.003754
    5,840,941
    44,857,022
    Oct 24, 2019
    0.003983
    0.004006
    0.003642
    0.003686
    4,521,789
    44,041,356
    Oct 23, 2019
    0.004021
    0.004123
    0.003854
    0.003980
    7,605,158
    47,555,038
    Oct 22, 2019
    0.004002
    0.004131
    0.003936
    0.004027
    6,631,187
    48,116,483

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
$0.002831 USD
Newton ROI
17.97%
Market Rank
#105
Market Cap
$33,829,623 USD
24 Hour Volume
$3,660,485 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
$0.004131 USD /
$0.002225 USD
30 Day High / Low
$0.004032 USD /
$0.002731 USD
7 Day High / Low
$0.003698 USD /
$0.002731 USD
24 Hour High / Low
$0.003351 USD /
$0.002731 USD
Yesterday's High / Low
$0.003480 USD /
$0.002915 USD
Yesterday's Open / Close
$0.003457 USD /
$0.003027 USD
Yesterday's Change
$-0.000430 USD (-12.43%)
Yesterday's Volume
$3,472,357 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.