Newton (NEW)
Newton (NEW)
El precio de Newton es €0.009810665984, un cambio de 0.00% en los últimos 7 días. Descubre más información sobre el historial de precios de Newton, cómo funciona y cómo invertir.
24h Cambio | 0.00 |
---|---|
24h Alto | €0.00 |
24h Bajo | €0.00 |
Capitalización de mercado | €533.11M |
Volumen de trading (24h) | €52.84M |
Dominancia de mercado | 0.02% |
Rango de mercado | #88 |
Classificação de mercado | 54.34B |
Suministro máximo | 98.82B |
Newton mercados
# | Fuente | Pares | Precio | +2% Depth | -2% Depth | Volumen | Actualizado |
---|---|---|---|---|---|---|---|
1 |
![]() |
NEW/USDT | €3.42 | €75.50 | €263.33 | 39,598 | Recientemente |
2 |
![]() |
NEW/USDT | €0.01 | €444.39 | €30.41 | 7,504,964 | Recientemente |
3 |
![]() |
NEW/USDT | €3.14 | €80.68 | €74.45 | 33,465 | Recientemente |
4 |
![]() |
NEW/USDT | €3.12 | €100.62 | €224.65 | 20,170 | Recientemente |
5 |
![]() |
NEW/USDT | €2.88 | €80.71 | €11.39 | 34,973 | Recientemente |
6 |
![]() |
NEW/USDT | €2.88 | €28.12 | €6.62 | 21,631 | Recientemente |
7 |
![]() |
NEW/USDT | €0.01 | €99,966.16 | €102,223.06 | 17,810,387 | Recientemente |
8 |
![]() |
NEW/USDT | €0.01 | €25,826.25 | €12,450.84 | 0 | Recientemente |
9 |
![]() |
NEW/USDT | €0.01 | €25,826.25 | €12,450.84 | 0 | Recientemente |
10 |
![]() |
NEW/USDT | €5.54 | - | - | 2 | Recientemente |
1 |
![]() |
NEW/USDT | €0.01 | - | - | 706,856 | Recientemente |
2 |
![]() |
NEW/USDT | €0.01 | - | - | 32,541 | Recientemente |
3 |
![]() |
NEW/USDT | €0.000887359642 | - | - | 11,591 | Recientemente |
4 |
![]() |
AB/USDT | €0.01 | - | - | 706,856 | Recientemente |
5 |
![]() |
AB/USDT | €0.01 | - | - | 32,541 | Recientemente |
6 |
![]() |
AB/USDT | €0.000887359642 | - | - | 11,591 | Recientemente | Datos no encontrados |
Historial de precios de Newton
Fecha | Apertura* | Alto | Bajo | Cierre** | Volumen | Market Cap |
---|---|---|---|---|---|---|
Feb 21, 2025 | €0.01140 | €0.01140 | €0.01140 | €0.01140 | €23,968,302 | €518,698,266 |
Feb 19, 2025 | €0.01140 | €0.01140 | €0.01140 | €0.01140 | €23,977,902 | €515,182,272 |
Feb 18, 2025 | €0.01152 | €0.01157 | €0.01140 | €0.01140 | €23,965,575 | €513,394,070 |
Feb 17, 2025 | €0.009625747630 | €0.01153 | €0.009616086480 | €0.01152 | €21,812,038 | €517,026,693 |
Feb 16, 2025 | €0.009572216067 | €0.009664729464 | €0.009462346071 | €0.009625747630 | €18,585,453 | €430,559,785 |
Feb 15, 2025 | €0.009769721285 | €0.009785092068 | €0.009476773127 | €0.009572216067 | €21,018,326 | €426,681,661 |
Feb 14, 2025 | €0.009499806334 | €0.009838239961 | €0.009394096783 | €0.009769721285 | €19,568,139 | €433,971,190 |
Feb 12, 2025 | €0.009232822850 | €0.009810007402 | €0.008980317697 | €0.009609546303 | €25,394,948 | €423,877,330 |
Feb 11, 2025 | €0.008350497656 | €0.009636452796 | €0.008262551242 | €0.009232822850 | €28,824,005 | €405,828,997 |
Feb 10, 2025 | €0.007621130933 | €0.008699602308 | €0.007184787505 | €0.008350497656 | €21,553,915 | €365,752,072 |
Feb 9, 2025 | €0.006314695718 | €0.008285932653 | €0.005966261763 | €0.007621130933 | €14,435,413 | €332,624,540 |
Feb 8, 2025 | €0.006459709498 | €0.006959186141 | €0.005401537242 | €0.006314695718 | €13,647,733 | €274,626,373 |
Feb 7, 2025 | €0.007924852394 | €0.007933376002 | €0.006158453098 | €0.006459709498 | €17,946,379 | €279,931,799 |
Feb 6, 2025 | €0.008669081086 | €0.008830038599 | €0.007760478885 | €0.007924852394 | €19,935,496 | €342,195,510 |
Feb 5, 2025 | €0.008707466046 | €0.009093743126 | €0.008530589386 | €0.008669081086 | €20,336,443 | €372,987,667 |
Feb 3, 2025 | €0.008557785863 | €0.009692155012 | €0.007825367994 | €0.008611811319 | €19,863,593 | €367,854,037 |
Feb 2, 2025 | €0.009451419043 | €0.01048 | €0.007970634964 | €0.008557785863 | €26,980,127 | €364,219,913 |
Feb 1, 2025 | €0.005536998496 | €0.01079 | €0.003729681568 | €0.009451419043 | €28,745,836 | €400,788,064 |
Jan 31, 2025 | €0.007006711022 | €0.008930299205 | €0.005442441351 | €0.005537556547 | €41,740,038 | €233,932,543 |
Jan 29, 2025 | €0.01028 | €0.01113 | €0.008954723073 | €0.009411064052 | €11,639,266 | €397,587,342 |
Jan 28, 2025 | €0.01068 | €0.01221 | €0.009379958296 | €0.01028 | €12,849,354 | €434,473,309 |
Jan 27, 2025 | €0.01117 | €0.01222 | €0.009132717650 | €0.01068 | €12,874,644 | €451,000,380 |
Jan 26, 2025 | €0.009037400784 | €0.01346 | €0.008977964331 | €0.01117 | €13,724,580 | €471,837,863 |
Jan 25, 2025 | €0.005424976555 | €0.01269 | €0.005409352755 | €0.009037400784 | €15,918,880 | €381,761,851 |
Jan 24, 2025 | €0.005548415392 | €0.005947805520 | €0.005066268977 | €0.005424976555 | €2,976,148 | €229,158,326 |
Jan 21, 2025 | €0.002090288599 | €0.003442561371 | €0.001406018988 | €0.002545400266 | €3,372,761 | €107,512,815 |
Jan 18, 2025 | €0.000479343456 | €0.000798569867 | €0.000473643312 | €0.000794642514 | €1,198,978 | €33,516,941 |
Jan 17, 2025 | €0.000513772987 | €0.000550696487 | €0.000478086392 | €0.000479255566 | €991,191 | €20,214,348 |
Jan 16, 2025 | €0.000391652254 | €0.000517966141 | €0.000385201490 | €0.000513237102 | €2,400,437 | €21,647,643 |
Jan 15, 2025 | €0.000370666411 | €0.000402606821 | €0.000370588203 | €0.000391420939 | €1,554,420 | €16,509,603 |
Jan 14, 2025 | €0.000350507659 | €0.000386371753 | €0.000346749631 | €0.000370666411 | €1,092,216 | €15,634,205 |
Jan 13, 2025 | €0.000364765602 | €0.000367094469 | €0.000331625514 | €0.000350920455 | €1,086,408 | €14,801,348 |
Jan 12, 2025 | €0.000368485566 | €0.000421521871 | €0.000360024993 | €0.000365037815 | €714,939 | €15,396,799 |
Jan 10, 2025 | €0.000361391290 | €0.000424018486 | €0.000354670611 | €0.000362349004 | €1,277,321 | €15,283,388 |
Jan 8, 2025 | €0.000359002312 | €0.000402366284 | €0.000338287862 | €0.000340022229 | €922,844 | €14,341,675 |
Jan 7, 2025 | €0.000302582295 | €0.000629975273 | €0.000283174699 | €0.000359002312 | €865,233 | €15,142,229 |
Jan 5, 2025 | €0.000161259598 | €0.000166722707 | €0.000154898007 | €0.000160740251 | €429,262 | €6,779,805 |
Jan 3, 2025 | €0.000152561873 | €0.000171572553 | €0.000147544993 | €0.000155514379 | €420,598 | €6,559,385 |
Jan 1, 2025 | €0.000142737394 | €0.000154652282 | €0.000140366484 | €0.000144739578 | €71,204 | €0 |
Dec 31, 2024 | €0.000117378216 | €0.000177770658 | €0.000115828408 | €0.000142737394 | €291,032 | €0 |
Dec 30, 2024 | €0.000110778596 | €0.000120309221 | €0.000104986887 | €0.000117510728 | €354,336 | €0 |
Dec 29, 2024 | €0.000109514848 | €0.000116832439 | €0.000107877334 | €0.000110747530 | €413,191 | €0 |
Dec 27, 2024 | €0.000117029705 | €0.000121089046 | €0.000106318122 | €0.000108393626 | €407,983 | €0 |
Dec 26, 2024 | €0.000111191425 | €0.000128596544 | €0.000106102863 | €0.000116914103 | €481,573 | €0 |
Dec 25, 2024 | €0.000125822578 | €0.000126901310 | €0.000110546502 | €0.000111171936 | €469,526 | €0 |
Dec 23, 2024 | €0.000103873677 | €0.000146258860 | €0.000095796729 | €0.000131313647 | €525,452 | €0 |
Dec 21, 2024 | €6.10 | €6.40 | €6.08 | €6.38 | €291,069 | €0 |
Dec 20, 2024 | €6.39 | €6.43 | €6.03 | €6.11 | €274,682 | €0 |
Dec 19, 2024 | €6.63 | €6.63 | €6.19 | €6.39 | €270,646 | €0 |
Dec 18, 2024 | €6.79 | €7.23 | €6.52 | €6.63 | €287,975 | €0 |
Dec 17, 2024 | €6.92 | €7.17 | €6.76 | €6.79 | €309,826 | €0 |
Dec 16, 2024 | €6.41 | €7.22 | €6.07 | €6.92 | €295,235 | €0 |
Dec 15, 2024 | €6.25 | €6.48 | €6.07 | €6.42 | €289,418 | €0 |
Dec 14, 2024 | €5.99 | €7.15 | €5.84 | €6.25 | €302,630 | €0 |
Dec 12, 2024 | €5.21 | €6.32 | €5.02 | €5.47 | €248,959 | €0 |
Dec 11, 2024 | €5.29 | €5.35 | €5.03 | €5.21 | €244,960 | €0 |
Dec 10, 2024 | €5.24 | €5.36 | €4.97 | €5.29 | €244,357 | €0 |
Dec 8, 2024 | €5.62 | €6.76 | €5.57 | €6.55 | €306,897 | €0 |
Dec 7, 2024 | €4.84 | €6.83 | €4.82 | €5.46 | €201,271 | €0 |
Dec 6, 2024 | €4.42 | €4.89 | €4.41 | €4.84 | €196,461 | €0 |
Dec 5, 2024 | €4.37 | €4.82 | €4.33 | €4.43 | €148,954 | €0 |
Dec 4, 2024 | €3.96 | €4.66 | €3.96 | €4.37 | €150,953 | €0 |
Dec 2, 2024 | €4.96 | €4.99 | €4.39 | €4.58 | €158,351 | €0 |
Nov 30, 2024 | €4.69 | €4.91 | €4.53 | €4.79 | €175,762 | €0 |
Nov 29, 2024 | €4.22 | €4.86 | €4.22 | €4.69 | €171,033 | €0 |
Nov 28, 2024 | €4.47 | €4.67 | €4.17 | €4.22 | €174,068 | €0 |
Nov 27, 2024 | €4.27 | €4.95 | €4.11 | €4.47 | €177,616 | €0 |
Nov 25, 2024 | €3.81 | €3.94 | €3.79 | €3.85 | €154,002 | €0 |
Nov 24, 2024 | €3.91 | €3.95 | €3.77 | €3.81 | €156,231 | €0 |
Nov 23, 2024 | €3.87 | €4.03 | €3.82 | €3.91 | €170,169 | €0 |
Nov 22, 2024 | €4.06 | €4.11 | €3.76 | €3.87 | €167,504 | €0 |
Nov 21, 2024 | €3.58 | €4.12 | €3.57 | €4.06 | €167,797 | €0 |
Nov 20, 2024 | €3.68 | €3.84 | €3.54 | €3.59 | €152,888 | €0 |
Nov 19, 2024 | €3.63 | €3.89 | €3.44 | €3.69 | €158,780 | €0 |
Nov 18, 2024 | €3.43 | €3.64 | €3.38 | €3.64 | €153,497 | €0 |
Nov 17, 2024 | €3.54 | €4.00 | €3.43 | €3.43 | €166,152 | €0 |
Nov 16, 2024 | €3.46 | €3.75 | €3.26 | €3.54 | €159,448 | €0 |
Nov 15, 2024 | €3.87 | €4.05 | €3.38 | €3.45 | €161,548 | €0 |
Nov 7, 2024 | €4.94 | €4.94 | €4.42 | €4.66 | €220,212 | €0 |
Nov 1, 2024 | €4.63 | €6.56 | €4.51 | €4.82 | €283,537 | €0 |
Oct 31, 2024 | €2.71 | €5.13 | €2.71 | €4.63 | €241,672 | €0 |
Oct 30, 2024 | €2.72 | €2.76 | €2.69 | €2.71 | €171,480 | €0 |
Oct 27, 2024 | €2.69 | €2.86 | €2.65 | €2.77 | €174,205 | €0 |
Oct 19, 2024 | €3.16 | €3.19 | €3.11 | €3.14 | €153,122 | €0 |
Oct 17, 2024 | €3.15 | €3.32 | €2.97 | €2.98 | €167,088 | €0 |
Oct 15, 2024 | €3.22 | €3.35 | €3.17 | €3.18 | €143,899 | €0 |
Oct 14, 2024 | €3.27 | €3.54 | €3.18 | €3.22 | €133,124 | €0 |
Oct 1, 2024 | €3.61 | €3.77 | €3.53 | €3.53 | €111,013 | €0 |
Sep 23, 2024 | €3.38 | €3.39 | €3.30 | €3.30 | €114,581 | €0 |
Sep 18, 2024 | €3.47 | €3.47 | €3.30 | €3.31 | €126,932 | €0 |
Sep 17, 2024 | €3.47 | €3.49 | €3.38 | €3.47 | €111,225 | €0 |
Jul 14, 2024 | €4.39 | €5.16 | €4.39 | €4.78 | €521,788 | €0 |
Jul 9, 2024 | €4.07 | €4.12 | €3.99 | €4.02 | €574,809 | €0 |
Jul 7, 2024 | €4.17 | €4.19 | €4.07 | €4.09 | €628,217 | €0 |
Jul 4, 2024 | €5.20 | €5.23 | €4.89 | €4.94 | €613,802 | €0 |
Jun 27, 2024 | €5.57 | €5.57 | €5.51 | €5.53 | €745,210 | €0 |
Jun 24, 2024 | €6.27 | €6.29 | €5.61 | €5.64 | €529,207 | €0 |
Jun 1, 2024 | €7.07 | €7.15 | €7.03 | €7.07 | €164,484 | €0 |
May 29, 2024 | €6.53 | €6.55 | €6.34 | €6.39 | €197,968 | €0 |
May 28, 2024 | €6.96 | €6.96 | €6.50 | €6.54 | €151,752 | €0 |
Estadísticas de precios de Newton
Advanced chart
Technical analysis
Sobre Newton
Copy link to sectionRecursos
Copy link to section¿Cuál es el precio Newton hoy?
Copy link to sectionEl precio NEW es actualmente €0.009810665984. El precio de Newton es 0.00% en los últimos 30 días. Puedes utilizar el gráfico Newton en vivo para rastrear el precio NEW/EUR en tiempo real arriba, o comparar el valor Newton hoy con su rendimento pasado usando la pestaña de historial de precios de Newton en la parte superior de esta página.
¿Cuál es la oferta total de NEW?
Copy link to sectionEl suministro circulante es 54,339,770,171.95 NEW, de un suministro máximo total de 98,823,661,261.46 NEW.
¿Dónde puedo comprar Newton?
Copy link to sectionPuedes comprar Newton en un exchange de criptomonedas centralizado (CEX) o en un exchange descentralizado (DEX), según disponibilidad. Un exchange es un mercado que te permite registrarte, depositar tu dinero y comprar criptomonedas, tal como lo harías con una plataforma de trading de acciones.
Nuestra guía sobre cómo y dónde buy Newton explica paso a paso exactamente cómo comenzar con un exchange de criptomonedas confiable o mediante uno de los exchanges descentralizados más populares.
La mayoría de los brokers de criptomonedas te permiten conservar las monedas que compras en tu cuenta. Sin embargo, es posible que quieras registrarte para obtener una wallet de criptomonedas dedicada para mayor seguridad.
¿Existen otras formas de invertir en Newton?
Copy link to sectionLa forma más sencilla de invertir en Newton es comprarlo directamente. Sin embargo, otra opción es simplemente abrir una cuenta de criptomonedas. Las cuentas de criptomonedas son como cuentas bancarias normales y te permiten almacenar una variedad de monedas, enviar y recibir pagos, ganar intereses sobre tus ahorros y gastar libremente con una tarjeta de crédito.
También puedes invertir en criptomonedas de manera más general a través de un ETF de criptomonedas o un fondo de criptomonedas. Estos son instrumentos financieros que te brindan exposición a un grupo de criptomonedas líderes, más adecuadas para personas con alto patrimonio neto.
Newton