| 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 |
|---|---|---|---|---|---|---|
Dec 14, 2019 | 0.002273 | 0.002326 | 0.002264 | 0.002271 | 2,770,591 | 27,130,416 |
Dec 13, 2019 | 0.002275 | 0.002329 | 0.002233 | 0.002272 | 2,869,935 | 27,147,515 |
Dec 12, 2019 | 0.002424 | 0.002444 | 0.002230 | 0.002270 | 3,333,944 | 27,123,755 |
Dec 11, 2019 | 0.002478 | 0.002492 | 0.002417 | 0.002422 | 2,599,786 | 28,942,535 |
Dec 10, 2019 | 0.002478 | 0.002513 | 0.002461 | 0.002482 | 2,757,967 | 29,652,062 |
Dec 09, 2019 | 0.002527 | 0.002546 | 0.002459 | 0.002486 | 2,669,050 | 29,702,181 |
Dec 08, 2019 | 0.002541 | 0.002598 | 0.002453 | 0.002529 | 3,095,079 | 30,219,867 |
Dec 07, 2019 | 0.002576 | 0.002630 | 0.002484 | 0.002541 | 3,630,259 | 30,365,330 |
Dec 06, 2019 | 0.002265 | 0.002607 | 0.002234 | 0.002573 | 2,974,113 | 30,741,870 |
Dec 05, 2019 | 0.002240 | 0.002345 | 0.002161 | 0.002276 | 2,641,707 | 27,193,085 |
Dec 04, 2019 | 0.002347 | 0.002353 | 0.002162 | 0.002240 | 3,288,831 | 26,764,667 |
Dec 03, 2019 | 0.002456 | 0.002473 | 0.002320 | 0.002348 | 2,971,498 | 28,059,009 |
Dec 02, 2019 | 0.002494 | 0.002517 | 0.002428 | 0.002456 | 3,143,206 | 29,339,770 |
Dec 01, 2019 | 0.002525 | 0.002531 | 0.002433 | 0.002490 | 3,217,861 | 29,750,164 |
Nov 30, 2019 | 0.002591 | 0.002643 | 0.002487 | 0.002518 | 3,351,649 | 30,082,270 |
Nov 29, 2019 | 0.002498 | 0.002665 | 0.002471 | 0.002591 | 3,731,574 | 30,962,299 |
Nov 28, 2019 | 0.002503 | 0.002621 | 0.002471 | 0.002499 | 3,439,632 | 29,860,867 |
Nov 27, 2019 | 0.002473 | 0.002576 | 0.002421 | 0.002504 | 3,690,224 | 29,924,037 |
Nov 26, 2019 | 0.002560 | 0.002580 | 0.002437 | 0.002470 | 3,161,100 | 29,511,378 |
Nov 25, 2019 | 0.002742 | 0.002752 | 0.002280 | 0.002561 | 3,925,119 | 30,598,990 |
Nov 24, 2019 | 0.002892 | 0.002907 | 0.002734 | 0.002746 | 3,370,962 | 32,805,799 |
Nov 23, 2019 | 0.002860 | 0.002918 | 0.002789 | 0.002895 | 3,350,214 | 34,593,672 |
Nov 22, 2019 | 0.003027 | 0.003138 | 0.002714 | 0.002861 | 4,378,271 | 34,184,603 |
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 |
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.