Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Newton Protocol Tether logo
NEWTUSDT
Newton Protocol Tether
—
0.0521 $
+0.002000 (%+3.99)
Day Low₺0.0499
Day High₺0.0528
Bid0.052
Ask0.0521

Market Data

Spot Rate
B:0.052
A:0.0521
Circulating Supply
215,000,000
Market Cap
$52.04M
Overview
Technicals
Comments
Archive

NEWTUSDT: Newton Protocol Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.2278
CLOSE 0.2267

Low

LOW 0.0469

High

HIGH 0.86
DATEOPENHIGHLOWCLOSE
06/24/20250.30.860.30.5351
06/25/20250.5350.57730.3920.4357
06/26/20250.43560.4480.36170.3827
06/27/20250.38270.40220.35260.3885
06/28/20250.38860.41380.37560.3898
06/29/20250.38980.4250.38550.4099
06/30/20250.40990.44850.35720.3754
07/01/20250.37540.39380.35230.3561
07/02/20250.35630.36240.33060.3538
07/03/20250.35380.35990.3410.3564
07/04/20250.35640.35920.33070.3364
07/05/20250.33640.34370.31960.3286
07/06/20250.32860.33590.32350.3274
07/07/20250.32730.32980.31320.3161
07/08/20250.3160.31960.30340.311
07/09/20250.31110.31580.30420.314
07/10/20250.31410.33870.3060.3288
07/11/20250.32890.35580.31750.3253
07/12/20250.32520.32620.30150.3111
07/13/20250.31110.31510.30410.3107
07/14/20250.31060.33140.2980.3073
07/15/20250.30730.32390.30080.3211
07/16/20250.32110.32340.31310.319
07/17/20250.31910.3240.30750.3148
07/18/20250.3150.33510.30730.3188
07/19/20250.31890.32560.30780.3143
07/20/20250.31410.33020.31120.326
07/21/20250.3260.35150.32020.3459
07/22/20250.34590.38190.32170.3671
07/23/20250.36710.48540.35530.4137
07/24/20250.41360.75470.38070.5774
07/25/20250.57740.57770.39950.434
07/26/20250.4340.46430.40210.4397
07/27/20250.43990.45070.41160.4207
07/28/20250.42070.42220.38220.3839
07/29/20250.3840.44870.36470.3769
07/30/20250.37680.40130.37210.3862
07/31/20250.38580.39070.35650.3581
08/01/20250.35810.35860.33420.3454
08/02/20250.34540.35620.32690.3345
08/03/20250.33420.34710.33260.3424
08/04/20250.34210.36530.34010.3624
08/05/20250.36240.39350.33880.3476
08/06/20250.34770.36390.33630.344
08/07/20250.34360.35470.33070.3519
08/08/20250.3520.35540.33830.3502
08/09/20250.350.36240.34640.3563
08/10/20250.35620.37990.35220.369
08/11/20250.36880.37980.34250.3472
08/12/20250.34710.35590.32950.3525
08/13/20250.35250.3590.34450.3569
08/14/20250.3570.35950.31110.3189
08/15/20250.31890.32870.31030.3215
08/16/20250.32140.33030.32130.3292
08/17/20250.32910.33590.32610.3269
08/18/20250.32690.32730.30640.311
08/19/20250.31090.31410.28740.2898
08/20/20250.28990.31140.28720.3061
08/21/20250.30620.31140.29170.2941
08/22/20250.29450.31430.28390.3118
08/23/20250.31190.31240.30090.3067
08/24/20250.30670.30920.29390.2979
08/25/20250.29790.30030.27190.2763
08/26/20250.2760.28470.27360.2845
08/27/20250.28450.28520.2780.2806
08/28/20250.2810.29490.27790.2921
08/29/20250.29220.29220.270.2746
08/30/20250.27450.27750.26780.2729
08/31/20250.27290.27620.26650.2665
09/01/20250.26650.26810.24630.2519
09/02/20250.2520.26050.25120.2586
09/03/20250.25860.26420.25460.2617
09/04/20250.26150.29220.24920.2562
09/05/20250.25590.26550.2520.2573
09/06/20250.25730.26220.2530.2617
09/07/20250.2620.27910.25980.2718
09/08/20250.27210.29310.26520.2805
09/09/20250.28060.3060.27360.2822
09/10/20250.28240.28480.2740.2796
09/11/20250.28010.28250.26590.2736
09/12/20250.27370.27990.2710.2788
09/13/20250.27870.28760.27720.2829
09/14/20250.28280.28360.26930.2723
09/15/20250.27220.27420.25230.2569
09/16/20250.25680.25980.24850.2556
09/17/20250.25580.25870.24360.2572
09/18/20250.25720.26210.25460.2609
09/19/20250.2610.26320.24570.2484
09/20/20250.24810.25480.24560.2523
09/21/20250.25230.25620.24920.2546
09/22/20250.25450.25490.21890.2262
09/23/20250.22620.22740.2140.2217
09/24/20250.22170.2270.21610.2233
09/25/20250.22320.22340.20150.2051
09/26/20250.20560.2130.20350.209
09/27/20250.2090.21010.20550.206
09/28/20250.2060.2130.20010.212
09/29/20250.21210.21410.19740.201
09/30/20250.2010.20140.18380.1921
10/01/20250.19220.2120.19090.2088
10/02/20250.20880.21290.20280.2096
10/03/20250.20960.21370.20270.2094
10/04/20250.20930.20930.19780.2049
10/05/20250.2050.20940.19810.2002
10/06/20250.20020.21070.19810.2078
10/07/20250.20760.2130.19660.1974
10/08/20250.19730.20720.19570.2054
10/09/20250.20540.20560.19150.1955
10/10/20250.19540.20.04690.1357
10/11/20250.13550.16980.13090.1392
10/12/20250.13920.15410.13690.1515
10/13/20250.15150.16360.14940.1623
10/14/20250.16220.16250.14680.1579
10/15/20250.15790.16470.15080.154
10/16/20250.15390.1580.14480.1477
10/17/20250.14750.14930.13450.1421
10/18/20250.14220.14720.14160.1445
10/19/20250.14450.14950.14280.1457
10/20/20250.14570.15440.1430.1501
10/21/20250.15010.16190.14310.1468
10/22/20250.14680.14910.13780.1426
10/23/20250.14250.1510.1420.1477
10/24/20250.14780.15650.14720.1532
10/25/20250.15310.16420.15150.1611
10/26/20250.16110.16450.15360.1636
10/27/20250.16360.16440.15470.1558
10/28/20250.15610.16680.14520.1486
10/29/20250.14860.15490.14660.1493
10/30/20250.14950.15010.13110.1343
10/31/20250.13430.1380.13310.1336
11/01/20250.13360.13940.13220.139
11/02/20250.13880.14470.13420.1379
11/03/20250.13770.13830.11620.1198
11/04/20250.11960.11990.10730.1132
11/05/20250.11340.12530.1070.1192
11/06/20250.11920.12490.11690.1219
11/07/20250.12190.1350.11720.1319
11/08/20250.1320.1350.12650.1309
11/09/20250.13090.1380.12780.1336
11/10/20250.13340.13620.13070.1334
11/11/20250.13380.13430.12580.126
11/12/20250.12610.13190.12230.126
11/13/20250.1260.12860.11650.1202
11/14/20250.120.12090.11330.1161
11/15/20250.11620.12150.11610.1186
11/16/20250.11860.12140.11280.1162
11/17/20250.11610.12360.11480.1172
11/18/20250.11720.12120.11350.1203
11/19/20250.12030.12490.11340.1189
11/20/20250.1190.12650.11410.1174
11/21/20250.11760.12790.10560.118
11/22/20250.11810.12880.10990.1151
11/23/20250.11510.11730.11230.1138
11/24/20250.11390.11840.11070.1166
11/25/20250.11650.12050.11290.1201
11/26/20250.12010.12670.11690.1216
11/27/20250.12180.12380.11970.1222
11/28/20250.12220.12390.11810.1197
11/29/20250.11970.12010.11510.1159
11/30/20250.1160.11710.11330.1133
12/01/20250.11330.11340.10560.1085
12/02/20250.10850.11630.10510.1144
12/03/20250.11470.11860.11310.1174
12/04/20250.11760.11870.11380.116
12/05/20250.1160.11780.10770.1107
12/06/20250.11070.11620.11010.1147
12/07/20250.11470.11620.1090.1112
12/08/20250.11090.11510.11060.1128
12/09/20250.11310.11860.11050.1156
12/10/20250.11560.1170.1120.1127
12/11/20250.11270.11280.10760.1106
12/12/20250.11070.1180.10910.1122
12/13/20250.11220.11270.11070.1115
12/14/20250.11150.11150.10450.1051
12/15/20250.10510.10780.09690.1001
12/16/20250.10010.10140.09770.1003
12/17/20250.10030.10210.09370.0947
12/18/20250.09470.09660.08830.0905
12/19/20250.09060.09910.08990.0988
12/20/20250.09890.10730.09850.1024
12/21/20250.10240.10250.09620.0975
12/22/20250.09760.10160.09640.0997
12/23/20250.09970.10080.09540.0985
12/24/20250.09860.10390.09590.1032
12/25/20250.10310.13730.10280.1086
12/26/20250.10860.10930.10050.1018
12/27/20250.10180.10530.09970.1009
12/28/20250.1010.10140.09290.0941
12/29/20250.09410.10770.09390.0962
12/30/20250.09620.1010.09410.0973
12/31/20250.09710.09740.09150.0955