We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | NEWTON/ETH | https://v2.info.uniswap.org/token/0xae9cbe6ebf72a51c9fcea3830485614486318fd4 | ETH | 1 | https://v2.info.uniswap.org/token/0xae9cbe6ebf72a51c9fcea3830485614486318fd4 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.08298791 | 0.00232543 | 2.8021310574 | 0.06572117 | 0.0885918 | 0 | CX |
| 4 | 0.06909965 | 0.01621369 | 23.4642143629 | 0.05746646 | 0.0885918 | 0 | CX |
| 12 | 0.05157311 | 0.03374023 | 65.4221356827 | 0.05009463 | 0.0885918 | 0 | CX |
| 26 | 0.07577586 | 0.00953748 | 12.5864358385 | 0.0466919 | 0.0885918 | 0 | CX |
| 52 | 0.04819484 | 0.0371185 | 77.0175811352 | 0.03976607 | 0.08860024 | 0 | CX |
| 156 | 0.05891682 | 0.02639652 | 44.8030290841 | 0.02835953 | 0.12372913 | 0.00030069 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.12372913 | 0.00149632 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733961000 | 0.08301476 | 0.00465281 | 5.94 | 0.07872308 | 0.08336895 | 0.0771777 | 0 |
| 1733874600 | 0.07836195 | -0.001967 | -2.45 | 0.08007036 | 0.08174455 | 0.07618115 | 0 |
| 1733788200 | 0.08032886 | -0.006124 | -7.08 | 0.06740987 | 0.08531247 | 0.06572117 | 0 |
| 1733701800 | 0.08645299 | -0.000312 | -0.36 | 0.08667685 | 0.08688253 | 0.08519296 | 0 |
| 1733615400 | 0.08676454 | -0.000197 | -0.23 | 0.08668768 | 0.08711245 | 0.0861566 | 0 |
| 1733529000 | 0.08696177 | 0.00489074 | 5.96 | 0.08204267 | 0.0885918 | 0.08200825 | 0 |
| 1733442600 | 0.08207103 | -0.000939 | -1.13 | 0.08298791 | 0.08557595 | 0.08098442 | 0 |
| 1733356200 | 0.08300978 | 0.00459435 | 5.86 | 0.0783875 | 0.08435641 | 0.0783875 | 0 |
| 1733269800 | 0.07841543 | -0.000382 | -0.48 | 0.07874321 | 0.07946351 | 0.07621492 | 0 |
| 1733183400 | 0.07879734 | -0.001581 | -1.97 | 0.08031478 | 0.08138473 | 0.07737493 | 0 |
| 1733097000 | 0.08037865 | 0.00017493 | 0.22 | 0.08043537 | 0.0810669 | 0.07930416 | 0 |
| 1733010600 | 0.08020372 | 0.00237154 | 3.05 | 0.07765075 | 0.08083633 | 0.07742429 | 0 |
| 1732924200 | 0.07783218 | 0.00030418 | 0.39 | 0.07753709 | 0.07898742 | 0.07664446 | 0 |
| 1732837800 | 0.077528 | -0.001834 | -2.31 | 0.07904501 | 0.07921085 | 0.07655266 | 0 |
| 1732751400 | 0.07936218 | 0.00735017 | 10.21 | 0.07217936 | 0.07974885 | 0.07147812 | 0 |
| 1732665000 | 0.07201201 | -0.001912 | -2.59 | 0.07389166 | 0.0749458 | 0.07045581 | 0 |
| 1732578600 | 0.07392414 | 0.0011245 | 1.54 | 0.06740987 | 0.07661133 | 0.06572117 | 0 |
| 1732492200 | 0.07279964 | -0.000827 | -1.12 | 0.07395055 | 0.07475441 | 0.07126876 | 0 |
| 1732405800 | 0.07362623 | 0.00165557 | 2.30 | 0.07211073 | 0.07576374 | 0.07194143 | 0 |
| 1732319400 | 0.07197066 | -0.001065 | -1.46 | 0.07280548 | 0.07424607 | 0.07079398 | 0 |
| 1732233000 | 0.07303562 | 0.00642355 | 9.64 | 0.06658197 | 0.07328092 | 0.06575602 | 0 |
| 1732146600 | 0.06661207 | -0.000792 | -1.18 | 0.06740987 | 0.06843348 | 0.06572117 | 0 |
| 1732060200 | 0.06740424 | -0.002265 | -3.25 | 0.0696264 | 0.0696264 | 0.06658262 | 0 |
| 1731973800 | 0.06966948 | 0.00316523 | 4.76 | 0.07340649 | 0.0749287 | 0.05746646 | 0 |
| 1731887400 | 0.06650425 | -0.001211 | -1.79 | 0.06790803 | 0.06839732 | 0.06602427 | 0 |
| 1731801000 | 0.06771513 | 0.00069929 | 1.04 | 0.06680951 | 0.06967186 | 0.06655924 | 0 |
| 1731714600 | 0.06701584 | 0.00080863 | 1.22 | 0.06652633 | 0.06778506 | 0.06529228 | 0 |
| 1731628200 | 0.06620721 | -0.002962 | -4.28 | 0.06909965 | 0.07019817 | 0.0657649 | 0 |
| 1731541800 | 0.06916958 | -0.001208 | -1.72 | 0.07025814 | 0.07224713 | 0.06757398 | 0 |
| 1731455400 | 0.07037722 | -0.002462 | -3.38 | 0.07265198 | 0.07447361 | 0.06964761 | 0 |
| 1731369000 | 0.07283926 | 0.00384396 | 5.57 | 0.06891584 | 0.07325948 | 0.0675415 | 0 |
| 1731282600 | 0.0689953 | 0.00106237 | 1.56 | 0.06748369 | 0.07028109 | 0.06699051 | 0 |
| 1731196200 | 0.06793293 | 0.00386474 | 6.03 | 0.06411431 | 0.06835229 | 0.06410326 | 0 |
| 1731109800 | 0.06406819 | 0.00126436 | 2.01 | 0.06346589 | 0.06462481 | 0.06258625 | 0 |
| 1731023400 | 0.06280383 | 0.00384785 | 6.53 | 0.05872367 | 0.06320436 | 0.0585561 | 0 |
| 1730937000 | 0.05895598 | 0.00640494 | 12.19 | 0.05253394 | 0.05940608 | 0.05251337 | 0 |
| 1730850600 | 0.05255104 | 0.00075688 | 1.46 | 0.0521306 | 0.05365021 | 0.05156532 | 0 |
| 1730764200 | 0.05179416 | -0.001405 | -2.64 | 0.07340649 | 0.0749287 | 0.05116328 | 0 |
| 1730677800 | 0.05319946 | -0.000647 | -1.20 | 0.05399639 | 0.05400246 | 0.05219685 | 0 |
| 1730591400 | 0.05384636 | -0.000519 | -0.95 | 0.0544452 | 0.05459826 | 0.05361102 | 0 |
| 1730505000 | 0.05436553 | -0.000141 | -0.26 | 0.05459004 | 0.05597087 | 0.05354283 | 0 |
| 1730418600 | 0.0545069 | -0.003084 | -5.36 | 0.05758034 | 0.05774444 | 0.05425446 | 0 |
| 1730332200 | 0.05759073 | 0.00054472 | 0.95 | 0.05703757 | 0.05883798 | 0.05641448 | 0 |
| 1730245800 | 0.05704601 | 0.00150792 | 2.72 | 0.05552185 | 0.05803412 | 0.05544521 | 0 |
| 1730159400 | 0.05553809 | 0.0012819 | 2.36 | 0.07340649 | 0.0749287 | 0.05386779 | 0 |
| 1730073000 | 0.05425619 | 0.00057415 | 1.07 | 0.05361752 | 0.05461775 | 0.05332135 | 0 |
| 1729986600 | 0.05368204 | 0.00142696 | 2.73 | 0.05275931 | 0.0541447 | 0.05258157 | 0 |
| 1729900200 | 0.05225508 | -0.002552 | -4.66 | 0.05489942 | 0.05538005 | 0.05174999 | 0 |
| 1729813800 | 0.0548074 | 0.00020784 | 0.38 | 0.05454457 | 0.05536446 | 0.05431941 | 0 |
| 1729727400 | 0.05459956 | -0.002191 | -3.86 | 0.05672386 | 0.05677734 | 0.05323864 | 0 |
| 1729641000 | 0.05679076 | -0.000936 | -1.62 | 0.05780463 | 0.05780463 | 0.05643765 | 0 |
| 1729554600 | 0.05772712 | -0.001611 | -2.71 | 0.05949549 | 0.05985965 | 0.05753206 | 0 |
| 1729468200 | 0.0593381 | 0.00199635 | 3.48 | 0.05738678 | 0.05961067 | 0.05708 | 0 |
| 1729381800 | 0.05734175 | 0.00013206 | 0.23 | 0.05718436 | 0.05763576 | 0.05700055 | 0 |
| 1729295400 | 0.05720969 | 0.00085972 | 1.53 | 0.07340649 | 0.0749287 | 0.05649026 | 0 |
| 1729209000 | 0.05634997 | -0.000162 | -0.29 | 0.07340649 | 0.0749287 | 0.05622245 | 0 |
| 1729122600 | 0.05651147 | 0.00026954 | 0.48 | 0.05642444 | 0.05724173 | 0.05612935 | 0 |
| 1729036200 | 0.05624193 | -0.000661 | -1.16 | 0.05692066 | 0.05807374 | 0.05514233 | 0 |
| 1728949800 | 0.05690312 | 0.00347309 | 6.50 | 0.07340649 | 0.0749287 | 0.05446945 | 0 |
| 1728863400 | 0.05343003 | -0.000188 | -0.35 | 0.05367056 | 0.05374201 | 0.05275996 | 0 |
| 1728777000 | 0.05361817 | 0.00092381 | 1.75 | 0.05280326 | 0.05386281 | 0.0527316 | 0 |
| 1728690600 | 0.05269436 | 0.00110696 | 2.15 | 0.05157917 | 0.05347809 | 0.05153371 | 0 |
| 1728604200 | 0.0515874 | 0.00031349 | 0.61 | 0.05133756 | 0.05222672 | 0.05045467 | 0 |
| 1728517800 | 0.05127391 | -0.001574 | -2.98 | 0.05277577 | 0.05342267 | 0.05095002 | 0 |
| 1728431400 | 0.05284765 | 0.00029466 | 0.56 | 0.05259088 | 0.05326268 | 0.05209487 | 0 |
| 1728345000 | 0.05255299 | -0.000265 | -0.50 | 0.07340649 | 0.0749287 | 0.05212973 | 0 |
| 1728258600 | 0.05281842 | 0.0005287 | 1.01 | 0.05218602 | 0.05313559 | 0.05212973 | 0 |
| 1728172200 | 0.05228972 | 1.6E-5 | 0.03 | 0.05239235 | 0.05255104 | 0.05175519 | 0 |
| 1728085800 | 0.05227414 | 0.00139102 | 2.73 | 0.05091798 | 0.05282037 | 0.05066922 | 0 |
| 1727999400 | 0.05088312 | -0.000236 | -0.46 | 0.07340649 | 0.0749287 | 0.05009463 | 0 |
| 1727913000 | 0.05111933 | -0.001955 | -3.68 | 0.05304877 | 0.05408538 | 0.05100848 | 0 |
| 1727826600 | 0.05307454 | -0.003095 | -5.51 | 0.05635321 | 0.05751279 | 0.05252961 | 0 |
| 1727740200 | 0.05616962 | -0.00128 | -2.23 | 0.05756756 | 0.05759397 | 0.05575437 | 0 |
| 1727653800 | 0.05744979 | -0.000479 | -0.83 | 0.05793669 | 0.05809063 | 0.05707676 | 0 |
| 1727567400 | 0.0579289 | -0.000475 | -0.81 | 0.05843746 | 0.05856065 | 0.05745801 | 0 |
| 1727481000 | 0.05840347 | 0.00147415 | 2.59 | 0.05691893 | 0.05905102 | 0.05664722 | 0 |
| 1727394600 | 0.05692932 | 0.00117451 | 2.11 | 0.05591329 | 0.05769725 | 0.05541165 | 0 |
| 1727308200 | 0.05575481 | -0.00173 | -3.01 | 0.05739588 | 0.05768945 | 0.05540732 | 0 |
| 1727221800 | 0.05748443 | 0.0001364 | 0.24 | 0.05733288 | 0.05782368 | 0.05619712 | 0 |
| 1727135400 | 0.05734803 | 0.0014434 | 2.58 | 0.07340649 | 0.0749287 | 0.05700704 | 0 |
| 1727049000 | 0.05590463 | -0.000799 | -1.41 | 0.05663336 | 0.05675764 | 0.05473899 | 0 |
| 1726962600 | 0.05670329 | 0.00140227 | 2.54 | 0.05541252 | 0.05675071 | 0.05481368 | 0 |
| 1726876200 | 0.05530102 | 0.00189004 | 3.54 | 0.05337417 | 0.05566799 | 0.05283357 | 0 |
| 1726789800 | 0.05341098 | 0.00242978 | 4.77 | 0.05157311 | 0.05388728 | 0.05145425 | 0 |
| 1726703400 | 0.0509812 | 0.00036848 | 0.73 | 0.05066056 | 0.051094 | 0.04935312 | 0 |
| 1726617000 | 0.05061272 | 0.00079045 | 1.59 | 0.04969216 | 0.05176298 | 0.04901581 | 0 |
| 1726530600 | 0.04982227 | -0.000362 | -0.72 | 0.05025181 | 0.05051919 | 0.04884781 | 0 |
| 1726444200 | 0.05018426 | -0.002148 | -4.10 | 0.05234601 | 0.05259174 | 0.04999439 | 0 |
| 1726357800 | 0.05233216 | -0.00055 | -1.04 | 0.05286713 | 0.05286713 | 0.05180693 | 0 |
| 1726271400 | 0.0528825 | 0.00170992 | 3.34 | 0.05111478 | 0.05331788 | 0.05061575 | 0 |
| 1726185000 | 0.05117258 | 0.00043819 | 0.86 | 0.05066338 | 0.0516701 | 0.05017928 | 0 |
|
NEWTON/ETH 0.000022 ETH
+0.00%
|
NEWTON/USD $ 0.085313
+2.76%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
