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 | 0.07105898 | -0.00229945 | -3.23597383469 | 0.0637954 | 0.07632815 | 0 | CX |
| 4 | 0.07250779 | -0.00374826 | -5.16945834372 | 0.0637954 | 0.08083547 | 0 | CX |
| 12 | 0.05361752 | 0.01514201 | 28.2407877127 | 0.05116328 | 0.08887325 | 0 | CX |
| 26 | 0.07399125 | -0.00523172 | -7.0707279577 | 0.0466919 | 0.08887325 | 0 | CX |
| 52 | 0.05345774 | 0.01530179 | 28.6240869891 | 0.03976607 | 0.08887325 | 0 | CX |
| 156 | 0.06489937 | 0.00386016 | 5.94791598131 | 0.02835953 | 0.1068307 | 0.00019649 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.12372913 | 0.00145463 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737244200 | 0.07167968 | -0.003666 | -4.87 | 0.07526535 | 0.07566783 | 0.06998449 | 0 |
| 1737157800 | 0.07534568 | 0.00386431 | 5.41 | 0.0715894 | 0.07632815 | 0.0715894 | 0 |
| 1737071400 | 0.07148137 | -0.003011 | -4.04 | 0.07458554 | 0.07479988 | 0.07073163 | 0 |
| 1736985000 | 0.07449267 | 0.00466168 | 6.68 | 0.06976127 | 0.07522011 | 0.06898469 | 0 |
| 1736898600 | 0.06983099 | 0.00207884 | 3.07 | 0.06786322 | 0.07040601 | 0.06771232 | 0 |
| 1736812200 | 0.06775215 | -0.002881 | -4.08 | 0.07221963 | 0.07273252 | 0.0637954 | 0 |
| 1736725800 | 0.07063312 | -0.000551 | -0.77 | 0.07105898 | 0.07136879 | 0.06986108 | 0 |
| 1736639400 | 0.0711839 | 0.00032865 | 0.46 | 0.07071214 | 0.07181131 | 0.06977188 | 0 |
| 1736553000 | 0.07085525 | 0.001299 | 1.87 | 0.07221963 | 0.07273252 | 0.06928151 | 0 |
| 1736466600 | 0.06955625 | -0.002537 | -3.52 | 0.07193991 | 0.07263012 | 0.06858525 | 0 |
| 1736380200 | 0.07209276 | -0.001022 | -1.40 | 0.07319908 | 0.0738791 | 0.06956036 | 0 |
| 1736293800 | 0.07311486 | -0.006693 | -8.39 | 0.07987312 | 0.08011972 | 0.07270806 | 0 |
| 1736207400 | 0.07980774 | 0.00101019 | 1.28 | 0.07221963 | 0.08083547 | 0.07170176 | 0 |
| 1736121000 | 0.07879755 | -0.000383 | -0.48 | 0.07914222 | 0.07943666 | 0.07796792 | 0 |
| 1736034600 | 0.07918011 | 0.00113165 | 1.45 | 0.0780857 | 0.07944727 | 0.07739593 | 0 |
| 1735948200 | 0.07804846 | 0.00343001 | 4.60 | 0.07473017 | 0.07853385 | 0.07417116 | 0 |
| 1735861800 | 0.07461845 | 0.00207255 | 2.86 | 0.07221963 | 0.07557452 | 0.07170176 | 0 |
| 1735775400 | 0.0725459 | 0.00038884 | 0.54 | 0.07221963 | 0.07288797 | 0.07170176 | 0 |
| 1735689000 | 0.07215706 | -0.00044 | -0.61 | 0.07265999 | 0.07452536 | 0.07173251 | 0 |
| 1735602600 | 0.07259742 | -3.7E-5 | -0.05 | 0.06740987 | 0.07404624 | 0.06572117 | 0 |
| 1735516200 | 0.07263466 | -0.00087 | -1.18 | 0.07349785 | 0.07373578 | 0.07194771 | 0 |
| 1735429800 | 0.07350499 | 0.00151182 | 2.10 | 0.0720828 | 0.07371976 | 0.0719607 | 0 |
| 1735343400 | 0.07199317 | -9.9E-5 | -0.14 | 0.07211896 | 0.07427119 | 0.07155606 | 0 |
| 1735257000 | 0.07209233 | -0.003511 | -4.64 | 0.07590944 | 0.07600752 | 0.07150258 | 0 |
| 1735170600 | 0.07560331 | -3.2E-5 | -0.04 | 0.07548857 | 0.07665593 | 0.07452276 | 0 |
| 1735084200 | 0.07563557 | 0.00168177 | 2.27 | 0.07393929 | 0.07648663 | 0.0727113 | 0 |
| 1734997800 | 0.0739538 | 0.00309162 | 4.36 | 0.06740987 | 0.07475571 | 0.06572117 | 0 |
| 1734911400 | 0.07086218 | -0.001326 | -1.84 | 0.07250779 | 0.07344589 | 0.07031205 | 0 |
| 1734825000 | 0.07218781 | -0.002852 | -3.80 | 0.0752056 | 0.07692634 | 0.07129128 | 0 |
| 1734738600 | 0.07503933 | 0.00055619 | 0.75 | 0.0739919 | 0.07554226 | 0.067451 | 0 |
| 1734652200 | 0.07448314 | -0.004016 | -5.12 | 0.07834788 | 0.08045291 | 0.07221444 | 0 |
| 1734565800 | 0.07849878 | -0.0055 | -6.55 | 0.0841674 | 0.08449626 | 0.07843275 | 0 |
| 1734479400 | 0.08399853 | -0.002528 | -2.92 | 0.08607975 | 0.08748851 | 0.08335011 | 0 |
| 1734393000 | 0.08652682 | 0.00094654 | 1.11 | 0.06740987 | 0.08887325 | 0.06572117 | 0 |
| 1734306600 | 0.08558028 | 0.00189156 | 2.26 | 0.08382901 | 0.08558028 | 0.08303532 | 0 |
| 1734220200 | 0.08368872 | -0.000801 | -0.95 | 0.08465799 | 0.08536595 | 0.08282185 | 0 |
| 1734133800 | 0.08448999 | 0.00053389 | 0.64 | 0.08415203 | 0.0858128 | 0.08348045 | 0 |
| 1734047400 | 0.0839561 | 0.00094134 | 1.13 | 0.08300198 | 0.08627373 | 0.08230853 | 0 |
| 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 |
|
NEWTON/ETH 0.000022 ETH
+0.00%
|
NEWTON/USD $ 0.068760
-3.88%
|
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
