Just in! See who's speaking at The Capital, our first-ever conference, here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Newton Newton (NEW)
0.002868 USD (-3.05%)
0.00000028 BTC (-3.68%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Exchange

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Market Cap
34,262,739 USD
3,332 BTC
Volume (24h)
2,661,028 USD
258.77 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
Sep 16, 2019 0.003029 0.003040 0.002849 0.002926 2,551,622 34,964,675
Sep 15, 2019 0.003042 0.003158 0.003001 0.003021 2,922,463 36,096,070
Sep 14, 2019 0.002948 0.003167 0.002937 0.003041 2,870,455 36,333,376
Sep 13, 2019 0.002891 0.003027 0.002882 0.002964 2,917,593 35,412,811
Sep 12, 2019 0.002780 0.002926 0.002744 0.002884 2,634,330 34,457,573
Sep 11, 2019 0.002724 0.002799 0.002691 0.002780 2,242,898 33,219,147
Sep 10, 2019 0.002732 0.002783 0.002674 0.002724 2,389,466 32,551,326
Sep 09, 2019 0.002720 0.002776 0.002635 0.002740 2,608,951 32,733,377
Sep 08, 2019 0.002724 0.002767 0.002687 0.002720 2,339,020 32,497,600
Sep 07, 2019 0.002691 0.002766 0.002634 0.002730 2,517,297 32,614,458
Sep 06, 2019 0.002780 0.002853 0.002662 0.002698 2,499,232 32,233,563
Sep 05, 2019 0.002790 0.002836 0.002703 0.002780 3,651,786 33,214,655
Sep 04, 2019 0.002814 0.002861 0.002768 0.002790 2,127,902 33,336,602
Sep 03, 2019 0.002740 0.002846 0.002698 0.002807 2,516,694 33,535,480
Sep 02, 2019 0.002641 0.002772 0.002620 0.002739 2,664,773 32,728,268
Sep 01, 2019 0.002709 0.002752 0.002589 0.002626 2,075,244 31,380,881
Aug 31, 2019 0.002775 0.002802 0.002625 0.002702 2,254,889 32,287,450
Aug 30, 2019 0.002788 0.002820 0.002685 0.002768 2,913,420 33,068,597
Aug 29, 2019 0.002882 0.002892 0.002693 0.002788 2,613,478 33,310,602
Aug 28, 2019 0.003002 0.003103 0.002868 0.002897 2,972,263 34,613,027
Aug 27, 2019 0.002674 0.003068 0.002595 0.003003 2,933,019 35,882,183
Aug 26, 2019 0.002920 0.002941 0.002616 0.002664 2,329,939 31,835,085
Aug 25, 2019 0.002960 0.003033 0.002883 0.002895 2,882,394 34,586,195
Aug 24, 2019 0.002951 0.002979 0.002853 0.002960 2,587,061 35,363,140
Aug 23, 2019 0.002798 0.003021 0.002771 0.002955 2,772,899 35,302,209
Aug 22, 2019 0.002618 0.002830 0.002584 0.002798 3,211,535 33,425,689
Aug 21, 2019 0.002705 0.002716 0.002556 0.002626 3,320,961 31,371,787
Aug 20, 2019 0.002643 0.002736 0.002623 0.002704 3,580,586 32,305,537
Aug 19, 2019 0.002612 0.002692 0.002586 0.002643 3,143,476 31,580,403
Aug 18, 2019 0.002553 0.002656 0.002525 0.002608 3,212,393 31,157,951
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Newton

Newton (NEW) is a cryptocurrency. Users are able to generate NEW through the process of mining. Newton has a current supply of 100,000,000,000 NEW with 11,948,333,332 NEW in circulation. The last known price of Newton is 0.002868 USD and is down 3.05% over the last 24 hours. It is currently trading on 10 active market(s) with 2,661,028 USD traded over the last 24 hours. More information can be found at https://www.newtonproject.org/.
Newton Statistics
Newton Price 0.002868 USD
Newton ROI -68.25%
Market Rank #103
Market Cap 34,262,739 USD
24 Hour Volume 2,661,028 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 0.003704 USD /
0.001957 USD
30 Day High / Low 0.003178 USD /
0.002556 USD
7 Day High / Low 0.003178 USD /
0.002674 USD
24 Hour High / Low 0.003178 USD /
0.002850 USD
Yesterday's High / Low 0.003040 USD /
0.002849 USD
Yesterday's Open / Close 0.003029 USD /
0.002926 USD
Yesterday's Change $-0.000102 USD (-3.38%)
Yesterday's Volume $2,551,622 USD

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