Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
Newton Newton (NEW)
0.003046 USD (0.50%)
0.00000037 BTC (0.62%)

Buy Crypto In Minutes

Exchange

Look no further for better rates.

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Cap. Marché
36,399,803 USD
4,385 BTC
Volume (24h)
3,450,896 USD
415.76 BTC
Offre en Circulation
11,948,333,332 NEW
Offre Totale
100,000,000,000 NEW

Historique données pour Newton

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
14 oct. 2019 0.002989 0.003064 0.002969 0.003039 3,413,661 36,314,752
13 oct. 2019 0.003017 0.003041 0.002975 0.002989 3,165,991 35,718,048
12 oct. 2019 0.003008 0.003059 0.002984 0.003015 3,251,120 36,019,827
11 oct. 2019 0.003013 0.003038 0.002942 0.003004 3,240,671 35,893,035
10 oct. 2019 0.003118 0.003118 0.002971 0.003005 3,268,708 35,910,697
09 oct. 2019 0.002966 0.003836 0.002933 0.003119 3,710,856 37,271,354
08 oct. 2019 0.002791 0.002993 0.002781 0.002966 3,002,864 35,435,189
07 oct. 2019 0.002686 0.002815 0.002656 0.002795 2,267,717 33,390,301
06 oct. 2019 0.002664 0.002720 0.002638 0.002683 2,204,895 32,054,469
05 oct. 2019 0.002696 0.002722 0.002624 0.002668 2,038,898 31,879,610
04 oct. 2019 0.002748 0.002753 0.002654 0.002696 2,057,778 32,213,575
03 oct. 2019 0.002809 0.002815 0.002710 0.002758 2,114,650 32,950,079
02 oct. 2019 0.002837 0.002854 0.002758 0.002799 2,274,853 33,441,335
01 oct. 2019 0.002878 0.002959 0.002792 0.002837 2,335,719 33,895,355
30 sept. 2019 0.002940 0.002956 0.002756 0.002869 2,936,238 34,275,695
29 sept. 2019 0.002655 0.003004 0.002647 0.002940 2,970,036 35,124,983
28 sept. 2019 0.002498 0.002661 0.002484 0.002650 2,463,354 31,663,186
27 sept. 2019 0.002422 0.002519 0.002370 0.002495 2,512,280 29,809,860
26 sept. 2019 0.002469 0.002542 0.002321 0.002422 2,512,313 28,935,028
25 sept. 2019 0.002424 0.002538 0.002225 0.002468 3,197,201 29,491,905
24 sept. 2019 0.002672 0.002708 0.002344 0.002433 1,993,673 29,072,614
23 sept. 2019 0.002763 0.002797 0.002663 0.002686 2,128,276 32,099,178
22 sept. 2019 0.002752 0.002784 0.002678 0.002749 2,063,073 32,840,496
21 sept. 2019 0.002823 0.002856 0.002740 0.002750 2,047,992 32,857,088
20 sept. 2019 0.002893 0.002924 0.002791 0.002840 2,194,181 33,930,257
19 sept. 2019 0.002810 0.002922 0.002710 0.002902 2,273,388 34,671,268
18 sept. 2019 0.002868 0.002925 0.002778 0.002810 2,412,652 33,572,078
17 sept. 2019 0.002919 0.003178 0.002845 0.002874 2,550,101 34,335,632
16 sept. 2019 0.003029 0.003040 0.002849 0.002926 2,551,622 34,964,675
15 sept. 2019 0.003042 0.003158 0.003001 0.003021 2,922,463 36,096,070
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos de 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 0.003046 USD and is up 0.50% over the last 24 hours. It is currently trading on 12 active market(s) with 3,450,896 USD traded over the last 24 hours. More information can be found at https://www.newtonproject.org/.
Statistiques de Newton
Prix de Newton 0.003046 USD
RSI de Newton +26.93%
Rang sur le marché #94
Cap. Marché 36,399,803 USD
Volume sur 24 H 3,450,896 USD
Offre en Circulation 11,948,333,332 NEW
Offre Totale 100,000,000,000 NEW
Offre Max Aucune Donnée
Le plus haut 0.016538 USD
(19 avr. 2019)
Le plus bas 0.001957 USD
(17 juil. 2019)
Bas / Haut sur 52 semaines 0.016538 USD /
0.001957 USD
Bas / Haut sur 90 jours 0.003836 USD /
0.002052 USD
Bas / Haut sur 30 jours 0.003836 USD /
0.002225 USD
Bas / Haut sur 7 jours 0.003836 USD /
0.002918 USD
Bas / Haut sur 24 heures 0.003089 USD /
0.003012 USD
Bas / Haut hier 0.003064 USD /
0.002969 USD
Ouverture / Fermeture d'hier 0.002989 USD /
0.003039 USD
Change d'hier $0.000050 USD (+1.67%)
Volume d'hier $3,413,661 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)