Identifier on Kucoin: NEWT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.2762 USDT |
2,049,343.2000 |
0.2802 USDT |
0.2677 USDT |
0.2824 USDT |
0.2681 USDT |
| 2025-09-10 |
0.2801 USDT |
3,333,067.4000 |
0.2822 USDT |
0.2741 USDT |
0.2849 USDT |
0.2795 USDT |
| 2025-09-09 |
0.2909 USDT |
5,231,662.7000 |
0.2807 USDT |
0.2767 USDT |
0.3057 USDT |
0.2782 USDT |
| 2025-09-08 |
0.2771 USDT |
3,499,651.2000 |
0.2722 USDT |
0.2655 USDT |
0.2932 USDT |
0.2854 USDT |
| 2025-09-07 |
0.2640 USDT |
2,265,699.1000 |
0.2617 USDT |
0.2599 USDT |
0.2689 USDT |
0.2647 USDT |
| 2025-09-06 |
0.2555 USDT |
1,581,825.6000 |
0.2573 USDT |
0.2533 USDT |
0.2581 USDT |
0.2545 USDT |
| 2025-09-05 |
0.2581 USDT |
4,401,195.2000 |
0.2552 USDT |
0.2521 USDT |
0.2648 USDT |
0.2562 USDT |
| 2025-09-04 |
0.2722 USDT |
7,781,794.3000 |
0.2615 USDT |
0.2494 USDT |
0.2919 USDT |
0.2549 USDT |
| 2025-09-03 |
0.2578 USDT |
1,590,266.8000 |
0.2588 USDT |
0.2549 USDT |
0.2612 USDT |
0.2590 USDT |
| 2025-09-02 |
0.2564 USDT |
1,827,907.9000 |
0.2516 USDT |
0.2512 USDT |
0.2604 USDT |
0.2590 USDT |
| 2025-09-01 |
0.2587 USDT |
3,448,623.5000 |
0.2663 USDT |
0.2520 USDT |
0.2681 USDT |
0.2563 USDT |
| 2025-08-31 |
0.2729 USDT |
661,455.0000 |
0.2730 USDT |
0.2699 USDT |
0.2763 USDT |
0.2706 USDT |
| 2025-08-30 |
0.2733 USDT |
1,291,959.8000 |
0.2745 USDT |
0.2685 USDT |
0.2774 USDT |
0.2712 USDT |
| 2025-08-29 |
0.2788 USDT |
3,316,012.4000 |
0.2922 USDT |
0.2700 USDT |
0.2922 USDT |
0.2732 USDT |
| 2025-08-28 |
0.2868 USDT |
2,628,116.2000 |
0.2810 USDT |
0.2779 USDT |
0.2948 USDT |
0.2856 USDT |
| 2025-08-27 |
0.2817 USDT |
3,182,912.8000 |
0.2845 USDT |
0.2779 USDT |
0.2852 USDT |
0.2795 USDT |
| 2025-08-26 |
0.2791 USDT |
2,386,742.6000 |
0.2765 USDT |
0.2738 USDT |
0.2839 USDT |
0.2809 USDT |
| 2025-08-25 |
0.2906 USDT |
2,539,245.0000 |
0.2979 USDT |
0.2843 USDT |
0.3003 USDT |
0.2917 USDT |
| 2025-08-24 |
0.2994 USDT |
1,657,177.7000 |
0.3068 USDT |
0.2939 USDT |
0.3077 USDT |
0.3065 USDT |
| 2025-08-23 |
0.3065 USDT |
1,238,808.9000 |
0.3120 USDT |
0.3008 USDT |
0.3122 USDT |
0.3054 USDT |
| 2025-08-22 |
0.2947 USDT |
2,078,561.3000 |
0.2942 USDT |
0.2842 USDT |
0.3066 USDT |
0.3045 USDT |
| 2025-08-21 |
0.3050 USDT |
1,271,564.4000 |
0.3063 USDT |
0.2982 USDT |
0.3113 USDT |
0.2998 USDT |
| 2025-08-20 |
0.2972 USDT |
2,022,425.3000 |
0.2899 USDT |
0.2872 USDT |
0.3070 USDT |
0.3000 USDT |
| 2025-08-19 |
0.3029 USDT |
3,883,491.9000 |
0.3109 USDT |
0.2913 USDT |
0.3142 USDT |
0.2958 USDT |
| 2025-08-18 |
0.3133 USDT |
4,076,336.8000 |
0.3268 USDT |
0.3063 USDT |
0.3273 USDT |
0.3132 USDT |
| 2025-08-17 |
0.3313 USDT |
1,509,768.8000 |
0.3294 USDT |
0.3267 USDT |
0.3356 USDT |
0.3314 USDT |
| 2025-08-16 |
0.3260 USDT |
2,298,412.9000 |
0.3214 USDT |
0.3214 USDT |
0.3301 USDT |
0.3290 USDT |
| 2025-08-15 |
0.3195 USDT |
3,582,845.0000 |
0.3190 USDT |
0.3102 USDT |
0.3289 USDT |
0.3209 USDT |
| 2025-08-14 |
0.3335 USDT |
3,711,903.2000 |
0.3570 USDT |
0.3123 USDT |
0.3593 USDT |
0.3184 USDT |
| 2025-08-13 |
0.3498 USDT |
2,500,838.3000 |
0.3529 USDT |
0.3444 USDT |
0.3549 USDT |
0.3490 USDT |
| 2025-08-12 |
0.3420 USDT |
3,176,227.3000 |
0.3468 USDT |
0.3297 USDT |
0.3539 USDT |
0.3532 USDT |
| 2025-08-11 |
0.3650 USDT |
3,454,918.2000 |
0.3689 USDT |
0.3528 USDT |
0.3795 USDT |
0.3584 USDT |
| 2025-08-10 |
0.3651 USDT |
5,911,327.7000 |
0.3563 USDT |
0.3523 USDT |
0.3797 USDT |
0.3613 USDT |
| 2025-08-09 |
0.3530 USDT |
2,140,390.5000 |
0.3500 USDT |
0.3465 USDT |
0.3600 USDT |
0.3543 USDT |
| 2025-08-08 |
0.3471 USDT |
4,320,121.4000 |
0.3521 USDT |
0.3382 USDT |
0.3554 USDT |
0.3504 USDT |
| 2025-08-07 |
0.3436 USDT |
3,484,264.2000 |
0.3437 USDT |
0.3312 USDT |
0.3532 USDT |
0.3464 USDT |
| 2025-08-06 |
0.3454 USDT |
4,782,865.6000 |
0.3477 USDT |
0.3362 USDT |
0.3629 USDT |
0.3426 USDT |
| 2025-08-05 |
0.3706 USDT |
6,285,516.5000 |
0.3621 USDT |
0.3424 USDT |
0.3928 USDT |
0.3432 USDT |
| 2025-08-04 |
0.3582 USDT |
1,723,407.5000 |
0.3422 USDT |
0.3404 USDT |
0.3653 USDT |
0.3629 USDT |
| 2025-08-03 |
0.3408 USDT |
362,214.0000 |
0.3338 USDT |
0.3328 USDT |
0.3467 USDT |
0.3431 USDT |
| 2025-08-02 |
0.3423 USDT |
612,707.4000 |
0.3457 USDT |
0.3268 USDT |
0.3558 USDT |
0.3328 USDT |
| 2025-08-01 |
0.3491 USDT |
664,852.1000 |
0.3581 USDT |
0.3417 USDT |
0.3585 USDT |
0.3506 USDT |
| 2025-07-31 |
0.3764 USDT |
699,948.7851 |
0.3861 USDT |
0.3624 USDT |
0.3905 USDT |
0.3656 USDT |
| 2025-07-30 |
0.3851 USDT |
1,601,575.5000 |
0.3770 USDT |
0.3722 USDT |
0.4003 USDT |
0.3855 USDT |
| 2025-07-29 |
0.4024 USDT |
1,292,837.6000 |
0.3820 USDT |
0.3651 USDT |
0.4456 USDT |
0.3753 USDT |
| 2025-07-28 |
0.4038 USDT |
576,883.8000 |
0.4205 USDT |
0.3829 USDT |
0.4217 USDT |
0.3841 USDT |
| 2025-07-27 |
0.4227 USDT |
595,379.5000 |
0.4392 USDT |
0.4118 USDT |
0.4501 USDT |
0.4197 USDT |
| 2025-07-26 |
0.4294 USDT |
1,429,296.3000 |
0.4340 USDT |
0.4027 USDT |
0.4624 USDT |
0.4254 USDT |
| 2025-07-25 |
0.4393 USDT |
3,712,885.4000 |
0.5758 USDT |
0.4006 USDT |
0.5771 USDT |
0.4270 USDT |
| 2025-07-24 |
0.5392 USDT |
6,395,795.7000 |
0.4132 USDT |
0.3807 USDT |
0.7488 USDT |
0.5603 USDT |