Newton (NEW)

$0.000357 USD (2.77%)
0.00000003 BTC (1.39%)
0.00001162 BNB (2.82%)

Historical data for Newton

日期	开盘价*	最高价	最低价	收盘价**	交易量	市值

日期

日期	开盘价*	最高价	最低价	收盘价**	交易量	市值
Oct 24, 2020	0.000342	0.000361	0.000341	0.000352	595,212	7,232,033
Oct 23, 2020	0.000353	0.000356	0.000339	0.000342	590,080	7,028,341
Oct 22, 2020	0.000345	0.000363	0.000341	0.000353	869,773	7,254,070
Oct 21, 2020	0.000340	0.000367	0.000338	0.000346	1,092,963	7,116,045
Oct 20, 2020	0.000380	0.000384	0.000340	0.000340	880,930	6,992,081
Oct 19, 2020	0.000391	0.000396	0.000361	0.000380	1,027,781	7,818,437
Oct 18, 2020	0.000388	0.000399	0.000378	0.000391	799,056	8,053,433
Oct 17, 2020	0.000403	0.000404	0.000383	0.000390	603,095	8,013,357
Oct 16, 2020	0.000426	0.000426	0.000379	0.000403	879,176	8,299,194
Oct 15, 2020	0.000433	0.000441	0.000424	0.000425	828,153	8,740,178
Oct 14, 2020	0.000438	0.000440	0.000430	0.000432	757,722	8,896,683
Oct 13, 2020	0.000435	0.000450	0.000431	0.000439	945,524	9,024,279
Oct 12, 2020	0.000443	0.000443	0.000426	0.000435	957,149	8,948,537
Oct 11, 2020	0.000436	0.000446	0.000425	0.000443	449,530	9,107,975
Oct 10, 2020	0.000427	0.000452	0.000425	0.000437	523,490	8,984,838
Oct 09, 2020	0.000413	0.000463	0.000409	0.000427	683,249	8,783,715
Oct 08, 2020	0.000409	0.000424	0.000401	0.000411	582,559	8,460,233
Oct 07, 2020	0.000436	0.000437	0.000393	0.000409	574,222	8,419,898
Oct 06, 2020	0.000436	0.000464	0.000432	0.000436	687,670	8,973,408
Oct 05, 2020	0.000481	0.000489	0.000432	0.000438	631,224	9,007,305
Oct 04, 2020	0.000525	0.000525	0.000474	0.000481	578,273	9,898,935
Oct 03, 2020	0.000518	0.000546	0.000511	0.000525	560,780	10,792,508
Oct 02, 2020	0.000539	0.000542	0.000511	0.000518	551,407	10,658,837
Oct 01, 2020	0.000550	0.000556	0.000535	0.000539	595,715	11,092,471
Sep 30, 2020	0.000545	0.000571	0.000528	0.000551	766,322	11,334,566
Sep 29, 2020	0.000555	0.000555	0.000527	0.000545	805,178	11,207,652
Sep 28, 2020	0.000563	0.000567	0.000546	0.000555	839,155	11,410,741
Sep 27, 2020	0.000571	0.000575	0.000553	0.000562	769,120	11,564,357
Sep 26, 2020	0.000582	0.000592	0.000561	0.000572	705,689	11,774,342
Sep 25, 2020	0.000586	0.000587	0.000571	0.000582	698,595	11,973,844

关于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价格

Newton价格	$0.000357 USD
Newton投资回报率	-85.13%
市场排名	#607
市值	$7,340,955 USD
24小时交易量	$836,246 USD
流通供给量	20,571,994,592 NEW
总供给量	98,823,661,261 NEW
最大供给量	98,823,661,261 NEW
历史最高纪录	$0.016538 USD (Apr 19, 2019)
历史最低纪录	$0.000271 USD (Mar 13, 2020)
52周最高纪录/最低纪录	$0.004009 USD / $0.000273 USD
90天高纪录/最低纪录	$0.000887 USD / $0.000338 USD
30天高纪录/最低纪录	$0.000525 USD / $0.000338 USD
7天高纪录/最低纪录	$0.000399 USD / $0.000338 USD
24小时高纪录/最低纪录	$0.000361 USD / $0.000342 USD
昨日高纪录/最低纪录	$0.000361 USD / $0.000341 USD
昨日开盘价/收盘价	$0.000342 USD / $0.000352 USD
昨日变化	$0.000010 USD (2.90%)
昨日交易量	$595,212 USD

Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.

Newton (NEW)

市值

交易量（24小时）

流通供给量

总供给量

最大供给量

Historical data for Newton

关于Newton

Newton价格