Market [unlinked] / USD
Identifier on Coinbase Pro: NEWT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.2728 USD |
440,094.2300 |
0.2803 USD |
0.2665 USD |
0.2823 USD |
0.2728 USD |
| 2025-09-10 |
0.2800 USD |
955,185.0600 |
0.2793 USD |
0.2732 USD |
0.2848 USD |
0.2800 USD |
| 2025-09-09 |
0.2770 USD |
2,831,093.7400 |
0.2804 USD |
0.2769 USD |
0.3164 USD |
0.2770 USD |
| 2025-09-08 |
0.2792 USD |
738,776.3700 |
0.2712 USD |
0.2659 USD |
0.2928 USD |
0.2792 USD |
| 2025-09-07 |
0.2722 USD |
921,342.4500 |
0.2612 USD |
0.2597 USD |
0.2722 USD |
0.2722 USD |
| 2025-09-06 |
0.2598 USD |
317,352.9000 |
0.2565 USD |
0.2530 USD |
0.2606 USD |
0.2598 USD |
| 2025-09-05 |
0.2585 USD |
705,175.1800 |
0.2554 USD |
0.2520 USD |
0.2643 USD |
0.2585 USD |
| 2025-09-04 |
0.2555 USD |
2,443,322.1500 |
0.2620 USD |
0.2493 USD |
0.2923 USD |
0.2555 USD |
| 2025-09-03 |
0.2614 USD |
219,902.8600 |
0.2580 USD |
0.2549 USD |
0.2637 USD |
0.2614 USD |
| 2025-09-02 |
0.2583 USD |
325,322.2300 |
0.2510 USD |
0.2510 USD |
0.2602 USD |
0.2583 USD |
| 2025-09-01 |
0.2481 USD |
711,334.4100 |
0.2655 USD |
0.2477 USD |
0.2676 USD |
0.2481 USD |
| 2025-08-31 |
0.2719 USD |
214,530.6700 |
0.2734 USD |
0.2683 USD |
0.2762 USD |
0.2719 USD |
| 2025-08-30 |
0.2710 USD |
392,129.4900 |
0.2744 USD |
0.2687 USD |
0.2773 USD |
0.2710 USD |
| 2025-08-29 |
0.2721 USD |
419,898.9800 |
0.2916 USD |
0.2701 USD |
0.2916 USD |
0.2721 USD |
| 2025-08-28 |
0.2868 USD |
358,181.2900 |
0.2810 USD |
0.2781 USD |
0.2947 USD |
0.2868 USD |
| 2025-08-27 |
0.2820 USD |
174,181.0800 |
0.2842 USD |
0.2791 USD |
0.2852 USD |
0.2820 USD |
| 2025-08-26 |
0.2826 USD |
357,024.5600 |
0.2763 USD |
0.2740 USD |
0.2839 USD |
0.2826 USD |
| 2025-08-25 |
0.2821 USD |
345,353.0500 |
0.2982 USD |
0.2809 USD |
0.3006 USD |
0.2821 USD |
| 2025-08-24 |
0.3027 USD |
339,374.3800 |
0.3065 USD |
0.2933 USD |
0.3093 USD |
0.3027 USD |
| 2025-08-23 |
0.3062 USD |
477,570.4300 |
0.3117 USD |
0.3011 USD |
0.3119 USD |
0.3062 USD |
| 2025-08-22 |
0.3115 USD |
517,637.1500 |
0.2944 USD |
0.2836 USD |
0.3147 USD |
0.3115 USD |
| 2025-08-21 |
0.2965 USD |
270,965.6900 |
0.3064 USD |
0.2941 USD |
0.3112 USD |
0.2965 USD |
| 2025-08-20 |
0.3079 USD |
558,200.9700 |
0.2898 USD |
0.2873 USD |
0.3113 USD |
0.3079 USD |
| 2025-08-19 |
0.2929 USD |
525,195.6500 |
0.3113 USD |
0.2890 USD |
0.3142 USD |
0.2929 USD |
| 2025-08-18 |
0.3148 USD |
384,749.9800 |
0.3269 USD |
0.3070 USD |
0.3269 USD |
0.3148 USD |
| 2025-08-17 |
0.3283 USD |
182,116.9500 |
0.3290 USD |
0.3267 USD |
0.3358 USD |
0.3283 USD |
| 2025-08-16 |
0.3273 USD |
258,885.0800 |
0.3219 USD |
0.3217 USD |
0.3299 USD |
0.3273 USD |
| 2025-08-15 |
0.3159 USD |
306,234.6500 |
0.3187 USD |
0.3108 USD |
0.3287 USD |
0.3159 USD |
| 2025-08-14 |
0.3180 USD |
570,052.3300 |
0.3566 USD |
0.3128 USD |
0.3590 USD |
0.3180 USD |
| 2025-08-13 |
0.3518 USD |
563,014.5500 |
0.3526 USD |
0.3448 USD |
0.3549 USD |
0.3518 USD |
| 2025-08-12 |
0.3537 USD |
506,558.9400 |
0.3461 USD |
0.3300 USD |
0.3555 USD |
0.3537 USD |
| 2025-08-11 |
0.3452 USD |
963,365.5600 |
0.3689 USD |
0.3442 USD |
0.3802 USD |
0.3452 USD |
| 2025-08-10 |
0.3693 USD |
919,665.4200 |
0.3565 USD |
0.3527 USD |
0.3797 USD |
0.3693 USD |
| 2025-08-09 |
0.3570 USD |
617,392.2000 |
0.3498 USD |
0.3466 USD |
0.3627 USD |
0.3570 USD |
| 2025-08-08 |
0.3498 USD |
221,673.2400 |
0.3515 USD |
0.3387 USD |
0.3552 USD |
0.3498 USD |
| 2025-08-07 |
0.3516 USD |
1,337,723.3800 |
0.3435 USD |
0.3310 USD |
0.3546 USD |
0.3516 USD |
| 2025-08-06 |
0.3434 USD |
1,325,665.4400 |
0.3480 USD |
0.3367 USD |
0.3632 USD |
0.3434 USD |
| 2025-08-05 |
0.3483 USD |
2,962,780.9800 |
0.3625 USD |
0.3391 USD |
0.3928 USD |
0.3483 USD |
| 2025-08-04 |
0.3621 USD |
1,033,783.3200 |
0.3427 USD |
0.3405 USD |
0.3649 USD |
0.3621 USD |
| 2025-08-03 |
0.3432 USD |
410,584.9600 |
0.3349 USD |
0.3329 USD |
0.3471 USD |
0.3432 USD |
| 2025-08-02 |
0.3338 USD |
912,604.0300 |
0.3457 USD |
0.3267 USD |
0.3554 USD |
0.3338 USD |
| 2025-08-01 |
0.3422 USD |
957,965.2900 |
0.3573 USD |
0.3410 USD |
0.3573 USD |
0.3422 USD |
| 2025-07-31 |
0.3603 USD |
1,287,590.6900 |
0.3854 USD |
0.3596 USD |
0.3903 USD |
0.3603 USD |
| 2025-07-30 |
0.3856 USD |
3,068,477.0600 |
0.3754 USD |
0.3721 USD |
0.3999 USD |
0.3856 USD |
| 2025-07-29 |
0.3772 USD |
5,074,754.0900 |
0.3838 USD |
0.3654 USD |
0.4473 USD |
0.3772 USD |
| 2025-07-28 |
0.3903 USD |
2,198,437.7800 |
0.4194 USD |
0.3863 USD |
0.4223 USD |
0.3903 USD |
| 2025-07-27 |
0.4187 USD |
2,997,908.0700 |
0.4380 USD |
0.4115 USD |
0.4521 USD |
0.4187 USD |
| 2025-07-26 |
0.4308 USD |
5,637,697.4100 |
0.4332 USD |
0.4037 USD |
0.4679 USD |
0.4308 USD |
| 2025-07-25 |
0.4315 USD |
12,869,836.5400 |
0.5730 USD |
0.4008 USD |
0.5730 USD |
0.4315 USD |
| 2025-07-24 |
0.5748 USD |
31,428,473.7200 |
0.4118 USD |
0.3804 USD |
0.7499 USD |
0.5748 USD |