What historical data is shown for NEWT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Newton Protocol (NEWT) Historical Data
ETH
AI
Newton Protocol Historical Price Information — Daily NEWT Open, High, Low, Close & Volume
$0.04283
+1.49% 1D
Recently Viewed
1H+0.94%
1D+1.49%
1W-4.84%
1M-16.22%
Newton Protocol (NEWT) has 90 days of daily open, high, low and close on file. Over that window NEWT ranged $0.03595 to $0.05122, closed at $0.0429 and is up 10.1% across the window.
Newton Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05122
Window low
$0.03595
First → last
+10.14%
Latest close
$0.0429
vs live
-0.16%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
NEWT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.04269 | $0.04308 | $0.04111 | $0.0429 | +0.49% | $15,099 | $9.22M |
| Nov 3, 2026 | $0.04275 | $0.04322 | $0.04172 | $0.04269 | -0.14% | $54,570 | $9.18M |
| Nov 2, 2026 | $0.04322 | $0.04394 | $0.04224 | $0.04275 | -1.09% | $56,266 | $9.19M |
| Nov 1, 2026 | $0.0438 | $0.04494 | $0.04258 | $0.04322 | -1.32% | $57,052 | $9.29M |
| Oct 31, 2026 | $0.04374 | $0.04429 | $0.04302 | $0.0438 | +0.14% | $56,988 | $9.42M |
| Oct 30, 2026 | $0.04162 | $0.04421 | $0.04013 | $0.04374 | +5.09% | $60,852 | $9.40M |
| Oct 29, 2026 | $0.0441 | $0.05046 | $0.04144 | $0.04162 | -5.62% | $66,037 | $8.95M |
| Oct 28, 2026 | $0.04554 | $0.04556 | $0.04337 | $0.0441 | -3.16% | $54,629 | $9.48M |
| Oct 27, 2026 | $0.04461 | $0.04587 | $0.04279 | $0.04554 | +2.08% | $54,994 | $9.79M |
| Oct 26, 2026 | $0.0442 | $0.04772 | $0.04254 | $0.04461 | +0.93% | $56,024 | $9.59M |
| Oct 25, 2026 | $0.04535 | $0.04544 | $0.04292 | $0.0442 | -2.54% | $58,025 | $9.50M |
| Oct 24, 2026 | $0.0437 | $0.05016 | $0.04275 | $0.04535 | +3.78% | $61,376 | $9.75M |
| Oct 23, 2026 | $0.0412 | $0.04399 | $0.04106 | $0.0437 | +6.07% | $55,411 | $9.40M |
| Oct 22, 2026 | $0.04348 | $0.04411 | $0.04088 | $0.0412 | -5.24% | $52,808 | $8.86M |
| Oct 21, 2026 | $0.04213 | $0.04394 | $0.0419 | $0.04348 | +3.20% | $55,132 | $9.35M |
| Oct 20, 2026 | $0.04131 | $0.04262 | $0.04057 | $0.04213 | +1.98% | $51,813 | $9.06M |
| Oct 19, 2026 | $0.04118 | $0.04174 | $0.04074 | $0.04131 | +0.32% | $55,209 | $8.88M |
| Oct 18, 2026 | $0.0422 | $0.04223 | $0.03959 | $0.04118 | -2.42% | $55,741 | $8.85M |
| Oct 17, 2026 | $0.04371 | $0.0439 | $0.04123 | $0.0422 | -3.45% | $54,427 | $9.07M |
| Oct 16, 2026 | $0.04494 | $0.04504 | $0.04269 | $0.04371 | -2.74% | $54,507 | $9.40M |
| Oct 15, 2026 | $0.04411 | $0.04677 | $0.0418 | $0.04494 | +1.88% | $60,993 | $9.66M |
| Oct 14, 2026 | $0.04577 | $0.04612 | $0.04374 | $0.04411 | -3.63% | $54,762 | $9.48M |
| Oct 13, 2026 | $0.04565 | $0.04683 | $0.04369 | $0.04577 | +0.26% | $54,492 | $9.84M |
| Oct 12, 2026 | $0.0487 | $0.04889 | $0.04506 | $0.04565 | -6.26% | $54,688 | $9.81M |
| Oct 11, 2026 | $0.04779 | $0.04904 | $0.04696 | $0.0487 | +1.90% | $53,543 | $10.47M |
| Oct 10, 2026 | $0.04732 | $0.04846 | $0.04713 | $0.04779 | +0.99% | $55,581 | $10.27M |
| Oct 9, 2026 | $0.04509 | $0.04756 | $0.0449 | $0.04732 | +4.95% | $51,471 | $10.17M |
| Oct 8, 2026 | $0.04703 | $0.04713 | $0.04339 | $0.04509 | -4.13% | $60,384 | $9.69M |
| Oct 7, 2026 | $0.04927 | $0.04937 | $0.0454 | $0.04703 | -4.55% | $53,434 | $10.11M |
| Oct 6, 2026 | $0.0509 | $0.05099 | $0.04885 | $0.04927 | -3.20% | $55,370 | $10.59M |
| Oct 5, 2026 | $0.05113 | $0.0523 | $0.05012 | $0.0509 | -0.45% | $53,752 | $10.94M |
| Oct 4, 2026 | $0.05099 | $0.05155 | $0.05058 | $0.05113 | +0.27% | $56,073 | $10.99M |
| Oct 3, 2026 | $0.04971 | $0.0510 | $0.04953 | $0.05099 | +2.57% | $57,015 | $10.96M |
| Oct 2, 2026 | $0.04938 | $0.05132 | $0.04798 | $0.04971 | +0.67% | $62,873 | $10.69M |
| Oct 1, 2026 | $0.04897 | $0.05036 | $0.04885 | $0.04938 | +0.84% | $76,106 | $10.62M |
| Sep 30, 2026 | $0.04827 | $0.05027 | $0.0479 | $0.04897 | +1.45% | $54,860 | $10.53M |
| Sep 29, 2026 | $0.04843 | $0.04981 | $0.04688 | $0.04827 | -0.33% | $57,419 | $10.38M |
| Sep 28, 2026 | $0.0511 | $0.05129 | $0.04751 | $0.04843 | -5.23% | $55,446 | $10.41M |
| Sep 27, 2026 | $0.05099 | $0.05201 | $0.05047 | $0.0511 | +0.22% | $57,149 | $10.99M |
| Sep 26, 2026 | $0.05122 | $0.05167 | $0.05033 | $0.05099 | -0.45% | $54,971 | $10.96M |
| Sep 25, 2026 | $0.04977 | $0.05129 | $0.04906 | $0.05122 | +2.91% | $59,249 | $11.01M |
| Sep 24, 2026 | $0.04912 | $0.05021 | $0.04838 | $0.04977 | +1.32% | $54,231 | $10.70M |
| Sep 23, 2026 | $0.0509 | $0.05264 | $0.04873 | $0.04912 | -3.50% | $58,006 | $10.56M |
| Sep 22, 2026 | $0.04828 | $0.0560 | $0.04786 | $0.0509 | +5.43% | $67,464 | $10.94M |
| Sep 21, 2026 | $0.0450 | $0.04862 | $0.04444 | $0.04828 | +7.29% | $60,032 | $10.38M |
| Sep 20, 2026 | $0.04554 | $0.04598 | $0.04341 | $0.0450 | -1.19% | $54,555 | $9.68M |
| Sep 19, 2026 | $0.04461 | $0.0457 | $0.04435 | $0.04554 | +2.08% | $56,928 | $9.79M |
| Sep 18, 2026 | $0.0421 | $0.04487 | $0.0420 | $0.04461 | +5.96% | $55,383 | $9.59M |
| Sep 17, 2026 | $0.04109 | $0.04214 | $0.04079 | $0.0421 | +2.46% | $52,408 | $9.05M |
| Sep 16, 2026 | $0.04113 | $0.04115 | $0.03936 | $0.04109 | -0.10% | $63,445 | $8.83M |
| Sep 15, 2026 | $0.04491 | $0.04511 | $0.04074 | $0.04113 | -8.42% | $59,096 | $8.84M |
| Sep 14, 2026 | $0.04353 | $0.0456 | $0.04337 | $0.04491 | +3.17% | $62,944 | $9.66M |
| Sep 13, 2026 | $0.04368 | $0.04668 | $0.04278 | $0.04353 | -0.34% | $81,442 | $9.36M |
| Sep 12, 2026 | $0.04311 | $0.04441 | $0.04182 | $0.04368 | +1.32% | $79,302 | $9.39M |
| Sep 11, 2026 | $0.04581 | $0.0459 | $0.04108 | $0.04311 | -5.89% | $76,108 | $9.27M |
| Sep 10, 2026 | $0.04308 | $0.0580 | $0.04307 | $0.04581 | +6.34% | $191,187 | $9.85M |
| Sep 9, 2026 | $0.04466 | $0.04622 | $0.04207 | $0.04308 | -3.54% | $64,014 | $9.26M |
| Sep 8, 2026 | $0.04383 | $0.04807 | $0.04367 | $0.04466 | +1.89% | $68,789 | $9.60M |
| Sep 7, 2026 | $0.0452 | $0.04542 | $0.04339 | $0.04383 | -3.03% | $55,573 | $9.42M |
| Sep 6, 2026 | $0.04447 | $0.04521 | $0.04394 | $0.0452 | +1.64% | $57,829 | $9.72M |
| Sep 5, 2026 | $0.0429 | $0.04452 | $0.04258 | $0.04447 | +3.66% | $56,871 | $9.56M |
| Sep 4, 2026 | $0.04184 | $0.04299 | $0.04145 | $0.0429 | +2.53% | $57,615 | $9.22M |
| Sep 3, 2026 | $0.04002 | $0.04203 | $0.03982 | $0.04184 | +4.55% | $53,774 | $9.00M |
| Sep 2, 2026 | $0.04017 | $0.0411 | $0.0396 | $0.04002 | -0.37% | $54,025 | $8.60M |
| Sep 1, 2026 | $0.04131 | $0.04216 | $0.0396 | $0.04017 | -2.76% | $54,268 | $8.64M |
| Aug 31, 2026 | $0.04041 | $0.04292 | $0.04032 | $0.04131 | +2.23% | $55,568 | $8.88M |
| Aug 30, 2026 | $0.04102 | $0.04293 | $0.03987 | $0.04041 | -1.49% | $53,514 | $8.69M |
| Aug 29, 2026 | $0.04068 | $0.04197 | $0.04046 | $0.04102 | +0.84% | $50,682 | $8.82M |
| Aug 28, 2026 | $0.04227 | $0.0426 | $0.03995 | $0.04068 | -3.76% | $52,160 | $8.75M |
| Aug 27, 2026 | $0.04141 | $0.04236 | $0.04089 | $0.04227 | +2.08% | $54,553 | $9.09M |
| Aug 26, 2026 | $0.04098 | $0.04167 | $0.0400 | $0.04141 | +1.05% | $56,502 | $8.90M |
| Aug 25, 2026 | $0.04238 | $0.04314 | $0.04053 | $0.04098 | -3.30% | $54,040 | $8.81M |
| Aug 24, 2026 | $0.04414 | $0.04415 | $0.04189 | $0.04238 | -3.99% | $55,654 | $9.11M |
| Aug 23, 2026 | $0.04321 | $0.04491 | $0.04092 | $0.04414 | +2.15% | $55,015 | $9.49M |
| Aug 22, 2026 | $0.04392 | $0.04664 | $0.04225 | $0.04321 | -1.62% | $59,770 | $9.29M |
| Aug 21, 2026 | $0.04037 | $0.04448 | $0.04007 | $0.04392 | +8.79% | $53,344 | $9.44M |
| Aug 20, 2026 | $0.03838 | $0.04063 | $0.03784 | $0.04037 | +5.18% | $55,282 | $8.68M |
| Aug 19, 2026 | $0.03595 | $0.03877 | $0.03544 | $0.03838 | +6.76% | $57,659 | $8.25M |
| Aug 18, 2026 | $0.03625 | $0.03657 | $0.03503 | $0.03595 | -0.83% | $55,013 | $7.73M |
| Aug 17, 2026 | $0.03727 | $0.03977 | $0.03614 | $0.03625 | -2.74% | $61,790 | $7.79M |
| Aug 16, 2026 | $0.03725 | $0.03917 | $0.03693 | $0.03727 | +0.05% | $55,000 | $8.01M |
| Aug 15, 2026 | $0.03722 | $0.03946 | $0.03699 | $0.03725 | +0.08% | $60,400 | $8.01M |
| Aug 14, 2026 | $0.03778 | $0.0379 | $0.03658 | $0.03722 | -1.48% | $54,731 | $8.00M |
| Aug 13, 2026 | $0.03747 | $0.03842 | $0.03741 | $0.03778 | +0.83% | $55,880 | $8.12M |
| Aug 12, 2026 | $0.03824 | $0.03975 | $0.03695 | $0.03747 | -2.01% | $57,181 | $8.06M |
| Aug 11, 2026 | $0.03897 | $0.04058 | $0.03772 | $0.03824 | -1.87% | $55,353 | $8.22M |
| Aug 10, 2026 | $0.03936 | $0.03989 | $0.03863 | $0.03897 | -0.99% | $55,070 | $8.38M |
| Aug 9, 2026 | $0.03948 | $0.04098 | $0.03904 | $0.03936 | -0.30% | $54,296 | $8.46M |
| Aug 8, 2026 | $0.03895 | $0.03997 | $0.03854 | $0.03948 | +1.36% | $54,074 | $8.49M |
| Aug 7, 2026 | $0.03954 | $0.04019 | $0.03885 | $0.03895 | — | $54,335 | $8.37M |
Newton Protocol Historical Data FAQ
Window highs, lows, best/worst days and volume for Newton ProtocolWhat is the all-time high for NEWT?
Newton Protocol's record price is about $0.820552. It currently trades at $0.04283, roughly 94.8% below that peak. The all-time low on record is $0.03500613. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the NEWT market cap?
Newton Protocol has a market capitalisation of about $9.24M, on roughly $2.76M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did NEWT change over this window?
Across 90 daily candles, close-to-close moved up 10.14%.
What were NEWT's high and low in this window?
In this sample, the highest trade print is about $0.0580 (Sep 10, 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 +8.79% (Aug 21, 2026); worst was -8.42% (Sep 15, 2026).