Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Newton Newton (NEW)
0.004028 USD (-5.73%)
0.00000050 BTC (-5.84%)

Buy

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your 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

Earn Interest on EUR & Stablecoins

Market Cap
48,130,542 USD
6,025 BTC
Volume (24h)
8,639,699 USD
1,082 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
May 25, 2019 0.004253 0.004375 0.003855 0.003929 7,188,958 46,948,924
May 24, 2019 0.004407 0.004487 0.004158 0.004253 9,651,484 50,821,786
May 23, 2019 0.003899 0.004632 0.003718 0.004423 15,244,762 52,841,992
May 22, 2019 0.005792 0.005792 0.003866 0.003899 35,734,415 46,587,018
May 21, 2019 0.004934 0.005847 0.004930 0.005792 43,894,105 69,210,611
May 20, 2019 0.004464 0.004940 0.004243 0.004940 29,485,234 59,021,537
May 19, 2019 0.004241 0.004712 0.004192 0.004464 37,393,923 53,335,270
May 18, 2019 0.003796 0.004724 0.003725 0.004360 47,162,699 52,090,461
May 17, 2019 0.004035 0.004035 0.003359 0.003796 25,804,000 45,351,581
May 16, 2019 0.003579 0.004103 0.003344 0.004033 37,391,467 48,193,570
May 15, 2019 0.003273 0.003609 0.003209 0.003569 25,811,032 42,646,291
May 14, 2019 0.003339 0.003424 0.003133 0.003267 19,083,406 39,039,870
May 13, 2019 0.003666 0.004156 0.003311 0.003342 16,922,318 39,927,505
May 12, 2019 0.003447 0.003768 0.003369 0.003666 4,635,102 43,797,736
May 11, 2019 0.003572 0.004099 0.003445 0.003445 19,419,100 41,167,304
May 10, 2019 0.003291 0.003742 0.003132 0.003577 10,641,844 42,737,520
May 09, 2019 0.004741 0.004853 0.003215 0.003275 11,472,503 39,133,829
May 08, 2019 0.004166 0.004768 0.004032 0.004729 7,589,827 56,506,481
May 07, 2019 0.004472 0.004991 0.004201 0.004201 11,165,908 50,189,632
May 06, 2019 0.005374 0.005390 0.004471 0.004478 13,432,253 53,506,252
May 05, 2019 0.005279 0.005454 0.005025 0.005378 6,697,352 -
May 04, 2019 0.005824 0.005910 0.005151 0.005273 16,595,869 -
May 03, 2019 0.006198 0.006274 0.005774 0.005827 10,691,845 -
May 02, 2019 0.005787 0.006273 0.005787 0.006188 6,183,289 -
May 01, 2019 0.005576 0.005844 0.005508 0.005781 14,592,780 -
Apr 30, 2019 0.005740 0.006002 0.005405 0.005579 17,587,418 -
Apr 29, 2019 0.005563 0.005937 0.005303 0.005753 9,928,395 -
Apr 28, 2019 0.005628 0.006380 0.005339 0.005563 26,520,347 -
Apr 27, 2019 0.005497 0.006162 0.005326 0.005629 21,501,077 -
Apr 26, 2019 0.005943 0.006013 0.005175 0.005496 11,754,835 -
* 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 0.004028 USD
Newton ROI -55.39%
Market Rank #114
Market Cap 48,130,542 USD
24 Hour Volume 8,639,699 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 0.003132 USD
(May 10, 2019)
52 Week High / Low 0.016538 USD /
0.003132 USD
90 Day High / Low 0.016538 USD /
0.003132 USD
30 Day High / Low 0.006380 USD /
0.003132 USD
7 Day High / Low 0.005847 USD /
0.003718 USD
24 Hour High / Low 0.004294 USD /
0.003855 USD
Yesterday's High / Low 0.004375 USD /
0.003855 USD
Yesterday's Open / Close 0.004253 USD /
0.003929 USD
Yesterday's Change $-0.000324 USD (-7.62%)
Yesterday's Volume $7,188,958 USD

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