Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| # | 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 | 0.05985467 | -0.0116412 | -19.4491089835 | 0.04501814 | 0.07273252 | 0 | CX |
| 4 | 0.06759086 | -0.01937739 | -28.6686543121 | 0.04501814 | 0.07273252 | 0 | CX |
| 12 | 0.08667685 | -0.03846338 | -44.3756089429 | 0.04501814 | 0.08887325 | 0 | CX |
| 26 | 0.07340649 | -0.02519302 | -34.3198809806 | 0.04501814 | 0.08887325 | 0 | CX |
| 52 | 0.07430626 | -0.02609279 | -35.1151975621 | 0.04501814 | 0.08887325 | 0 | CX |
| 156 | 0.03665561 | 0.01155786 | 31.5309443766 | 0.03014201 | 0.10558385 | 0.00018945 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.12372913 | 0.00141118 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740873000 | 0.04781315 | -0.000556 | -1.15 | 0.0483111 | 0.04932346 | 0.04644834 | 0 |
| 1740786600 | 0.04836913 | -0.00148 | -2.97 | 0.04993464 | 0.04999439 | 0.04501814 | 0 |
| 1740700200 | 0.04984869 | -0.000582 | -1.15 | 0.05069412 | 0.05147504 | 0.04843429 | 0 |
| 1740613800 | 0.05043042 | -0.003647 | -6.74 | 0.05399098 | 0.05416093 | 0.04899914 | 0 |
| 1740527400 | 0.05407715 | -0.000395 | -0.73 | 0.05447161 | 0.05473856 | 0.05079739 | 0 |
| 1740441000 | 0.05447226 | -0.00656 | -10.75 | 0.07221963 | 0.07273252 | 0.05405896 | 0 |
| 1740354600 | 0.06103221 | 0.00114398 | 1.91 | 0.05985467 | 0.06148037 | 0.05946324 | 0 |
| 1740268200 | 0.05988823 | 0.00228408 | 3.97 | 0.05761627 | 0.06051175 | 0.057492 | 0 |
| 1740181800 | 0.05760415 | -0.001763 | -2.97 | 0.05928874 | 0.06152691 | 0.05668316 | 0 |
| 1740095400 | 0.05936711 | 0.00059061 | 1.00 | 0.05880573 | 0.05992135 | 0.05865353 | 0 |
| 1740009000 | 0.0587765 | 0.00107406 | 1.86 | 0.05780463 | 0.05922638 | 0.05750802 | 0 |
| 1739922600 | 0.05770244 | -0.001631 | -2.75 | 0.05939006 | 0.05954096 | 0.05644003 | 0 |
| 1739836200 | 0.05933312 | 0.00173373 | 3.01 | 0.07221963 | 0.07273252 | 0.05795943 | 0 |
| 1739749800 | 0.05759939 | -0.00065 | -1.12 | 0.05832228 | 0.05900707 | 0.05751365 | 0 |
| 1739663400 | 0.05824975 | -0.000768 | -1.30 | 0.05901984 | 0.05930238 | 0.05796354 | 0 |
| 1739577000 | 0.05901811 | 0.00107276 | 1.85 | 0.05787066 | 0.06036431 | 0.05770028 | 0 |
| 1739490600 | 0.05794535 | -0.00127 | -2.14 | 0.05921556 | 0.05966718 | 0.05658162 | 0 |
| 1739404200 | 0.05921534 | 0.00282554 | 5.01 | 0.05647207 | 0.06043121 | 0.05540971 | 0 |
| 1739317800 | 0.0563898 | -0.001175 | -2.04 | 0.0576875 | 0.05897698 | 0.05594641 | 0 |
| 1739231400 | 0.05756475 | 0.00061032 | 1.07 | 0.07221963 | 0.07273252 | 0.05694469 | 0 |
| 1739145000 | 0.05695443 | -0.000145 | -0.25 | 0.05697197 | 0.05805923 | 0.05496393 | 0 |
| 1739058600 | 0.05709906 | 0.0002702 | 0.48 | 0.05678989 | 0.0576442 | 0.05607198 | 0 |
| 1738972200 | 0.05682886 | -0.001167 | -2.01 | 0.0583632 | 0.06058211 | 0.05559849 | 0 |
| 1738885800 | 0.0579958 | -0.002342 | -3.88 | 0.06039938 | 0.06182525 | 0.0577386 | 0 |
| 1738799400 | 0.06033811 | 0.00142782 | 2.42 | 0.05906726 | 0.06111383 | 0.05875788 | 0 |
| 1738713000 | 0.05891029 | -0.003483 | -5.58 | 0.0624269 | 0.06257607 | 0.05708672 | 0 |
| 1738626600 | 0.06239291 | 0.00079672 | 1.29 | 0.07221963 | 0.07273252 | 0.05394552 | 0 |
| 1738540200 | 0.06159619 | -0.006102 | -9.01 | 0.06759086 | 0.06842417 | 0.05971741 | 0 |
| 1738453800 | 0.06769781 | -0.00349 | -4.90 | 0.07146188 | 0.07204708 | 0.06719402 | 0 |
| 1738367400 | 0.07118758 | 0.0007675 | 1.09 | 0.07041857 | 0.07440368 | 0.06959392 | 0 |
| 1738281000 | 0.07042008 | 0.00290802 | 4.31 | 0.06733496 | 0.07107456 | 0.06696128 | 0 |
| 1738194600 | 0.06751206 | 0.00102362 | 1.54 | 0.06690845 | 0.06856533 | 0.06627887 | 0 |
| 1738108200 | 0.06648844 | -0.00208 | -3.03 | 0.06928173 | 0.06973356 | 0.06585345 | 0 |
| 1738021800 | 0.06856858 | -0.001512 | -2.16 | 0.07221963 | 0.07273252 | 0.06572875 | 0 |
| 1737935400 | 0.07008083 | -0.001863 | -2.59 | 0.07173987 | 0.07273512 | 0.07008083 | 0 |
| 1737849000 | 0.07194338 | 0.0002388 | 0.33 | 0.07166951 | 0.07251191 | 0.07087344 | 0 |
| 1737762600 | 0.07170458 | -0.000402 | -0.56 | 0.07226964 | 0.07396181 | 0.07094575 | 0 |
| 1737676200 | 0.0721064 | 0.00185887 | 2.65 | 0.07022567 | 0.07241816 | 0.06909943 | 0 |
| 1737589800 | 0.07024753 | -0.001668 | -2.32 | 0.07215143 | 0.07285528 | 0.06994746 | 0 |
| 1737503400 | 0.07191567 | 0.0013304 | 1.88 | 0.07075111 | 0.0728267 | 0.06939864 | 0 |
| 1737417000 | 0.07058527 | 0.00078676 | 1.13 | 0.07221963 | 0.07418567 | 0.06994833 | 0 |
| 1737330600 | 0.06979851 | -0.001881 | -2.62 | 0.07138264 | 0.07454484 | 0.06775064 | 0 |
| 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 |
|
NEWTON/ETH 0.000022 ETH
+0.00%
|
NEWTON/USD $ 0.048213
+0.45%
|
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
