CryptoCopWhat historical data does CryptoCop show for NEWT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same venues CryptoCop charts use.
NEW
Newton Protocol Historical Data (NEWT)
Daily OHLC from exchange candles · MEXC — audit range, volume and closes.—
Recently Viewed
Newton Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.07869
Window low
$0.03574
First → last
-54.58%
Latest close
$0.03574
vs live
—
Daily OHLC from MEXC — same venues CryptoCop charts use. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known. Not financial advice.
NEWT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | $0.03625 | $0.03638 | $0.03503 | $0.03574 | -1.41% | $21,118.988 | — |
| Aug 17, 2026 | $0.03727 | $0.03977 | $0.03614 | $0.03625 | -2.74% | $61,789.807 | — |
| Aug 16, 2026 | $0.03725 | $0.03917 | $0.03693 | $0.03727 | +0.05% | $54,999.993 | — |
| Aug 15, 2026 | $0.03722 | $0.03946 | $0.03699 | $0.03725 | +0.08% | $60,400.146 | — |
| Aug 14, 2026 | $0.03778 | $0.0379 | $0.03658 | $0.03722 | -1.48% | $54,730.726 | — |
| Aug 13, 2026 | $0.03747 | $0.03842 | $0.03741 | $0.03778 | +0.83% | $55,879.987 | — |
| Aug 12, 2026 | $0.03824 | $0.03975 | $0.03695 | $0.03747 | -2.01% | $57,181.262 | — |
| Aug 11, 2026 | $0.03897 | $0.04058 | $0.03772 | $0.03824 | -1.87% | $55,353.426 | — |
| Aug 10, 2026 | $0.03936 | $0.03989 | $0.03863 | $0.03897 | -0.99% | $55,069.634 | — |
| Aug 9, 2026 | $0.03948 | $0.04098 | $0.03904 | $0.03936 | -0.30% | $54,296.218 | — |
| Aug 8, 2026 | $0.03895 | $0.03997 | $0.03854 | $0.03948 | +1.36% | $54,074.343 | — |
| Aug 7, 2026 | $0.03954 | $0.04019 | $0.03885 | $0.03895 | -1.49% | $54,335.472 | — |
| Aug 6, 2026 | $0.03906 | $0.04008 | $0.03885 | $0.03954 | +1.23% | $54,167.273 | — |
| Aug 5, 2026 | $0.03868 | $0.04069 | $0.03863 | $0.03906 | +0.98% | $58,127.566 | — |
| Aug 4, 2026 | $0.03952 | $0.03997 | $0.03848 | $0.03868 | -2.13% | $55,828 | — |
| Aug 3, 2026 | $0.03995 | $0.03997 | $0.0385 | $0.03952 | -1.08% | $54,069.469 | — |
| Aug 2, 2026 | $0.04003 | $0.04037 | $0.03979 | $0.03995 | -0.20% | $54,329.457 | — |
| Aug 1, 2026 | $0.04018 | $0.04076 | $0.03934 | $0.04003 | -0.37% | $55,671.255 | — |
| Jul 31, 2026 | $0.03965 | $0.04128 | $0.0395 | $0.04018 | +1.34% | $54,591.629 | — |
| Jul 30, 2026 | $0.03956 | $0.04098 | $0.03923 | $0.03965 | +0.23% | $54,605.588 | — |
| Jul 29, 2026 | $0.04151 | $0.04182 | $0.03864 | $0.03956 | -4.70% | $56,334.969 | — |
| Jul 28, 2026 | $0.04242 | $0.04242 | $0.04074 | $0.04151 | -2.15% | $58,347.294 | — |
| Jul 27, 2026 | $0.04457 | $0.04542 | $0.04143 | $0.04242 | -4.82% | $68,739.995 | — |
| Jul 26, 2026 | $0.04535 | $0.04557 | $0.04389 | $0.04457 | -1.72% | $62,937.003 | — |
| Jul 25, 2026 | $0.04596 | $0.0464 | $0.04532 | $0.04535 | -1.33% | $67,606.175 | — |
| Jul 24, 2026 | $0.04567 | $0.04747 | $0.04524 | $0.04596 | +0.63% | $61,921.14 | — |
| Jul 23, 2026 | $0.04555 | $0.04698 | $0.04511 | $0.04567 | +0.26% | $75,913.312 | — |
| Jul 22, 2026 | $0.04534 | $0.04657 | $0.04453 | $0.04555 | +0.46% | $57,464.181 | — |
| Jul 21, 2026 | $0.04468 | $0.04688 | $0.04463 | $0.04534 | +1.48% | $66,215.18 | — |
| Jul 20, 2026 | $0.04431 | $0.04503 | $0.04366 | $0.04468 | +0.84% | $59,238.244 | — |
| Jul 19, 2026 | $0.04364 | $0.04533 | $0.04352 | $0.04431 | +1.54% | $60,507.264 | — |
| Jul 18, 2026 | $0.04344 | $0.04388 | $0.04253 | $0.04364 | +0.46% | $55,692.179 | — |
| Jul 17, 2026 | $0.04469 | $0.04547 | $0.04306 | $0.04344 | -2.80% | $59,149.248 | — |
| Jul 16, 2026 | $0.04618 | $0.04618 | $0.04453 | $0.04469 | -3.23% | $63,200.642 | — |
| Jul 15, 2026 | $0.04841 | $0.04841 | $0.04536 | $0.04618 | -4.61% | $75,181.812 | — |
| Jul 14, 2026 | $0.04626 | $0.04853 | $0.04504 | $0.04841 | +4.65% | $62,765.332 | — |
| Jul 13, 2026 | $0.04723 | $0.04771 | $0.04515 | $0.04626 | -2.05% | $59,278.948 | — |
| Jul 12, 2026 | $0.04772 | $0.04788 | $0.04722 | $0.04723 | -1.03% | $58,359.272 | — |
| Jul 11, 2026 | $0.04825 | $0.04889 | $0.04772 | $0.04772 | -1.10% | $58,573.327 | — |
| Jul 10, 2026 | $0.0479 | $0.04836 | $0.04752 | $0.04825 | +0.73% | $55,248.83 | — |
| Jul 9, 2026 | $0.0464 | $0.04821 | $0.04624 | $0.0479 | +3.23% | $59,153.725 | — |
| Jul 8, 2026 | $0.04755 | $0.04797 | $0.04547 | $0.0464 | -2.42% | $63,130.648 | — |
| Jul 7, 2026 | $0.05044 | $0.05068 | $0.04752 | $0.04755 | -5.73% | $67,793.334 | — |
| Jul 6, 2026 | $0.05167 | $0.05175 | $0.0488 | $0.05044 | -2.38% | $72,743.506 | — |
| Jul 5, 2026 | $0.05193 | $0.05242 | $0.05047 | $0.05167 | -0.50% | $57,042.455 | — |
| Jul 4, 2026 | $0.05088 | $0.05274 | $0.04985 | $0.05193 | +2.06% | $61,406.828 | — |
| Jul 3, 2026 | $0.04921 | $0.05279 | $0.04899 | $0.05088 | +3.39% | $58,822.402 | — |
| Jul 2, 2026 | $0.04806 | $0.05063 | $0.04786 | $0.04921 | +2.39% | $62,033.35 | — |
| Jul 1, 2026 | $0.0475 | $0.0488 | $0.04617 | $0.04806 | +1.18% | $55,869.635 | — |
| Jun 30, 2026 | $0.04887 | $0.04966 | $0.04618 | $0.0475 | -2.80% | $59,506.949 | — |
| Jun 29, 2026 | $0.04752 | $0.0497 | $0.04676 | $0.04887 | +2.84% | $59,370.888 | — |
| Jun 28, 2026 | $0.04728 | $0.04839 | $0.04685 | $0.04752 | +0.51% | $53,974.282 | — |
| Jun 27, 2026 | $0.0479 | $0.04986 | $0.04697 | $0.04728 | -1.29% | $64,753.288 | — |
| Jun 26, 2026 | $0.04711 | $0.04843 | $0.04494 | $0.0479 | +1.68% | $57,973.128 | — |
| Jun 25, 2026 | $0.04997 | $0.05005 | $0.0455 | $0.04711 | -5.72% | $64,614.32 | — |
| Jun 24, 2026 | $0.05035 | $0.05426 | $0.04753 | $0.04997 | -0.75% | $69,439.692 | — |
| Jun 23, 2026 | $0.05134 | $0.05298 | $0.04902 | $0.05035 | -1.93% | $58,665.385 | — |
| Jun 22, 2026 | $0.05056 | $0.05239 | $0.05049 | $0.05134 | +1.54% | $62,140.187 | — |
| Jun 21, 2026 | $0.05285 | $0.05506 | $0.04866 | $0.05056 | -4.33% | $95,357.914 | — |
| Jun 20, 2026 | $0.05177 | $0.0600 | $0.0516 | $0.05285 | +2.09% | $143,148.953 | — |
| Jun 19, 2026 | $0.05086 | $0.05274 | $0.0490 | $0.05177 | +1.79% | $84,489.602 | — |
| Jun 18, 2026 | $0.05344 | $0.05499 | $0.04973 | $0.05086 | -4.83% | $77,043.563 | — |
| Jun 17, 2026 | $0.05426 | $0.05548 | $0.0526 | $0.05344 | -1.51% | $65,597.584 | — |
| Jun 16, 2026 | $0.0542 | $0.05501 | $0.05271 | $0.05426 | +0.11% | $58,059.877 | — |
| Jun 15, 2026 | $0.05464 | $0.05571 | $0.05345 | $0.0542 | -0.81% | $57,287.116 | — |
| Jun 14, 2026 | $0.05304 | $0.05681 | $0.05213 | $0.05464 | +3.02% | $65,482.947 | — |
| Jun 13, 2026 | $0.05219 | $0.05328 | $0.0516 | $0.05304 | +1.63% | $60,134.667 | — |
| Jun 12, 2026 | $0.05235 | $0.05368 | $0.05155 | $0.05219 | -0.31% | $57,918.843 | — |
| Jun 11, 2026 | $0.05053 | $0.05281 | $0.0504 | $0.05235 | +3.60% | $54,444.512 | — |
| Jun 10, 2026 | $0.05126 | $0.05248 | $0.04901 | $0.05053 | -1.42% | $55,790.106 | — |
| Jun 9, 2026 | $0.05408 | $0.05408 | $0.05009 | $0.05126 | -5.21% | $57,432.502 | — |
| Jun 8, 2026 | $0.05504 | $0.05677 | $0.05334 | $0.05408 | -1.74% | $58,157.867 | — |
| Jun 7, 2026 | $0.05345 | $0.05618 | $0.05312 | $0.05504 | +2.97% | $57,117.743 | — |
| Jun 6, 2026 | $0.05512 | $0.05587 | $0.04986 | $0.05345 | -3.03% | $56,339.11 | — |
| Jun 5, 2026 | $0.06124 | $0.06137 | $0.05352 | $0.05512 | -9.99% | $65,997.579 | — |
| Jun 4, 2026 | $0.06381 | $0.06432 | $0.05911 | $0.06124 | -4.03% | $58,962.475 | — |
| Jun 3, 2026 | $0.06296 | $0.06608 | $0.0620 | $0.06381 | +1.35% | $60,047.755 | — |
| Jun 2, 2026 | $0.06668 | $0.06722 | $0.06205 | $0.06296 | -5.58% | $57,699.955 | — |
| Jun 1, 2026 | $0.06807 | $0.06929 | $0.06504 | $0.06668 | -2.04% | $62,305.315 | — |
| May 31, 2026 | $0.06753 | $0.06981 | $0.06668 | $0.06807 | +0.80% | $54,468.752 | — |
| May 30, 2026 | $0.0728 | $0.07412 | $0.06723 | $0.06753 | -7.24% | $71,078.331 | — |
| May 29, 2026 | $0.06855 | $0.09004 | $0.06678 | $0.0728 | +6.20% | $92,302.843 | — |
| May 28, 2026 | $0.07145 | $0.07156 | $0.06634 | $0.06855 | -4.06% | $67,072.003 | — |
| May 27, 2026 | $0.07415 | $0.07459 | $0.07108 | $0.07145 | -3.64% | $57,531.951 | — |
| May 26, 2026 | $0.07508 | $0.07734 | $0.07312 | $0.07415 | -1.24% | $59,493.042 | — |
| May 25, 2026 | $0.07415 | $0.07728 | $0.07333 | $0.07508 | +1.25% | $57,022.592 | — |
| May 24, 2026 | $0.07768 | $0.07813 | $0.07329 | $0.07415 | -4.54% | $59,004.844 | — |
| May 23, 2026 | $0.07592 | $0.07841 | $0.07302 | $0.07768 | +2.32% | $57,059.67 | — |
| May 22, 2026 | $0.07869 | $0.08033 | $0.07552 | $0.07592 | -3.52% | $60,179.253 | — |
| May 21, 2026 | $0.07525 | $0.07928 | $0.07525 | $0.07869 | — | $56,706.53 | — |
Newton Protocol Historical Data FAQ
Window highs, lows, best/worst days and volume for Newton ProtocolHow much did NEWT change over this window?
Across 90 daily candles, close-to-close moved down 54.58%.
What were NEWT's high and low in this window?
In this sample, the highest trade print is about $0.09004 (May 29, 2026) and the lowest about $0.03503 (Aug 18, 2026).
What were NEWT's best and worst days in this window?
Best close-to-close day was about +6.20% (May 29, 2026); worst was -9.99% (Jun 5, 2026).
When was NEWT's highest volume day in this window?
The largest volume bar in this sample is about $143,148.953 on Jun 20, 2026 (exchange quote or base volume, depending on venue).