NWC Coin Values NWC
Mercato
24h Vol
2894
Cryptocurrencies58.77%
Bitcoin CondividereNewscrypto Crypto Coin Rank 693
Sito web
95,233,119 NWC
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Newscrypto
Newscrypto valuesUSD Prezzo $ 0.0294
$ 0.0294
Newscrypto BTC Prezzo 0.00000318
0.00000318
Newscrypto 24h Vol $ 205,347
$ 205,347
Newscrypto Mercato $ 2,798,530
$ 2,798,530
24h Vol
22 BTC 1 H
-0.01 %
24 H
1 %
7 d
19.08 %
Oggi Newscrypto il prezzo in dollari USA è attualmente
0.0294
USD, e se convertito a Bitcoin è
0.00000318
BTC. Un totale di 95,233,119 NWC sono attualmente in circolazione nel mercato. Newscrypto i prezzi stanno attualmente subendo un cambiamento 1 %, dai un'occhiata tutta criptovaluta. Nelle ultime 24 ore 0.002 M US dollars Newscrypto è stato scambiato su Scambi crittografici. Ottenere Newscrypto's progredire aggiungendolo al tuo preferite e creando un libero portafoglio.
Nome e cognome
Newscrypto
Simbolo
NWC
Algoritmo
BTC Prezzo
0.00000318 BTC
BTC Mercato
303 BTC
BTC 24h Vol
22 BTC
Monete totali estratte
95,233,119 NWC
1h
-0.01 %
24h
1 %
7d
19.08 %
Twitter
Sito web
Share Newscrypto Price
NWC Grafici
Newscrypto Prezzo Grafici
NWC Grafico dei prezzi alto / basso
Newscrypto Prezzo Grafico dei prezzi alto / basso
Dati storici
Newscrypto Crypto Technology
| Data | Aperta | Vicina | Alta | Bassa |
|---|---|---|---|---|
| 2023-05-20 | $0.1003000 | $0.0965 | $0.1030000 | $0.0957 |
| 2023-05-21 | $0.0965 | $0.0907 | $0.0955 | $0.0894 |
| 2023-05-22 | $0.0907 | $0.0886 | $0.0916 | $0.0881 |
| 2023-05-23 | $0.0886 | $0.0909 | $0.0918 | $0.0877 |
| 2023-05-24 | $0.0909 | $0.0827 | $0.0882 | $0.0808 |
| 2023-05-25 | $0.0827 | $0.0855 | $0.0887 | $0.0821 |
| 2023-05-26 | $0.0855 | $0.0877 | $0.0887 | $0.0839 |
| 2023-05-27 | $0.0877 | $0.0852 | $0.0884 | $0.0847 |
| 2023-05-28 | $0.0852 | $0.0882 | $0.0896 | $0.0873 |
| 2023-05-29 | $0.0882 | $0.0924 | $0.1021000 | $0.0866 |
| 2023-05-30 | $0.0924 | $0.0945 | $0.0967 | $0.0914 |
| 2023-05-31 | $0.0945 | $0.0890 | $0.0942 | $0.0866 |
| 2023-06-01 | $0.0890 | $0.0920 | $0.0928 | $0.0875 |
| 2023-06-02 | $0.0920 | $0.0940 | $0.0989 | $0.0916 |
| 2023-06-03 | $0.0940 | $0.0934 | $0.0978 | $0.0926 |
| 2023-06-04 | $0.0934 | $0.0912 | $0.0952 | $0.0884 |
| 2023-06-05 | $0.0912 | $0.0903 | $0.0912 | $0.0891 |
| 2023-06-06 | $0.0826 | $0.0837 | $0.0908 | $0.0832 |
| 2023-06-07 | $0.0837 | $0.0798 | $0.0822 | $0.0783 |
| 2023-06-08 | $0.0798 | $0.0816 | $0.0848 | $0.0793 |
| 2023-06-09 | $0.0816 | $0.0840 | $0.0848 | $0.0810 |
| 2023-06-10 | $0.0840 | $0.0750 | $0.0827 | $0.0719 |
| 2023-06-11 | $0.0750 | $0.0736 | $0.0750 | $0.0736 |
| 2023-06-12 | $0.0773 | $0.0736 | $0.0785 | $0.0731 |
| 2023-06-13 | $0.0736 | $0.0742 | $0.0765 | $0.0721 |
| 2023-06-14 | $0.0742 | $0.0737 | $0.0743 | $0.0736 |
| 2023-06-30 | $0.0743 | $0.0786 | $0.0804 | $0.0728 |
| 2023-07-01 | $0.0786 | $0.0777 | $0.0792 | $0.0740 |
| 2023-07-02 | $0.0777 | $0.0756 | $0.0790 | $0.0744 |
| 2023-07-03 | $0.0756 | $0.0754 | $0.0801 | $0.0745 |
| 2023-07-04 | $0.0754 | $0.0723 | $0.0773 | $0.0711 |
| 2023-07-05 | $0.0723 | $0.0696 | $0.0747 | $0.0692 |
| 2023-07-06 | $0.0696 | $0.0691 | $0.0724 | $0.0658 |
| 2023-07-07 | $0.0691 | $0.0677 | $0.0716 | $0.0640 |
| 2023-07-08 | $0.0677 | $0.0688 | $0.0712 | $0.0663 |
| 2023-07-09 | $0.0688 | $0.0688 | $0.0703 | $0.0676 |
| 2023-07-10 | $0.0688 | $0.0669 | $0.0709 | $0.0651 |
| 2023-07-11 | $0.0669 | $0.0670 | $0.0670 | $0.0669 |
| 2023-07-12 | $0.0652 | $0.0656 | $0.0675 | $0.0644 |
| 2023-07-13 | $0.0656 | $0.0699 | $0.0724 | $0.0664 |
| 2023-07-14 | $0.0699 | $0.0658 | $0.0685 | $0.0646 |
| 2023-07-15 | $0.0658 | $0.0664 | $0.0676 | $0.0642 |
| 2023-07-16 | $0.0664 | $0.0650 | $0.0672 | $0.0620 |
| 2023-07-17 | $0.0650 | $0.0657 | $0.0687 | $0.0639 |
| 2023-07-18 | $0.0657 | $0.0633 | $0.0660 | $0.0609 |
| 2023-07-19 | $0.0633 | $0.0634 | $0.0643 | $0.0613 |
| 2023-07-20 | $0.0634 | $0.0638 | $0.0671 | $0.0590 |
| 2023-07-21 | $0.0638 | $0.0649 | $0.1026000 | $0.0631 |
| 2023-07-22 | $0.0649 | $0.0620 | $0.0658 | $0.0602 |
| 2023-07-23 | $0.0620 | $0.0590 | $0.0626 | $0.0584 |
| 2023-07-24 | $0.0590 | $0.0540 | $0.0592 | $0.0517 |
| 2023-07-25 | $0.0540 | $0.0567 | $0.0614 | $0.0541 |
| 2023-07-26 | $0.0567 | $0.0552 | $0.0572 | $0.0543 |
| 2023-07-27 | $0.0552 | $0.0551 | $0.0552 | $0.0551 |
| 2023-07-31 | $0.0586 | $0.0550 | $0.0593 | $0.0547 |
| 2023-08-01 | $0.0550 | $0.0573 | $0.0600 | $0.0538 |
| 2023-08-02 | $0.0573 | $0.0528 | $0.0578 | $0.0525 |
| 2023-08-03 | $0.0528 | $0.0665 | $0.0706 | $0.0525 |
| 2023-08-04 | $0.0665 | $0.0654 | $0.0759 | $0.0643 |
| 2023-08-05 | $0.0654 | $0.0610 | $0.0668 | $0.0604 |
| 2023-08-06 | $0.0610 | $0.0688 | $0.0744 | $0.0604 |
| 2023-08-07 | $0.0688 | $0.0700 | $0.0724 | $0.0648 |
| 2023-08-08 | $0.0700 | $0.0715 | $0.0744 | $0.0691 |
| 2023-08-09 | $0.0715 | $0.0671 | $0.0736 | $0.0668 |
| 2023-08-10 | $0.0671 | $0.0665 | $0.0727 | $0.0656 |
| 2023-08-11 | $0.0665 | $0.0656 | $0.0676 | $0.0638 |
| 2023-08-12 | $0.0656 | $0.0656 | $0.0668 | $0.0641 |
| 2023-08-13 | $0.0656 | $0.0679 | $0.0726 | $0.0630 |
| 2023-08-14 | $0.0679 | $0.0688 | $0.0688 | $0.0676 |
| 2023-08-15 | $0.0688 | $0.0665 | $0.0689 | $0.0651 |
| 2023-08-16 | $0.0665 | $0.0660 | $0.0665 | $0.0659 |
| 2023-08-31 | $0.0625 | $0.0602 | $0.0610 | $0.0576 |
| 2023-09-01 | $0.0602 | $0.0599 | $0.0611 | $0.0588 |
| 2023-09-02 | $0.0599 | $0.0559 | $0.0605 | $0.0548 |
| 2023-09-03 | $0.0559 | $0.0590 | $0.0592 | $0.0558 |
| 2023-09-04 | $0.0590 | $0.0581 | $0.0638 | $0.0547 |
| 2023-09-05 | $0.0581 | $0.0575 | $0.0591 | $0.0572 |
| 2023-09-06 | $0.0575 | $0.0585 | $0.0600 | $0.0572 |
| 2023-09-07 | $0.0585 | $0.0596 | $0.0609 | $0.0586 |
| 2023-09-08 | $0.0596 | $0.0580 | $0.0604 | $0.0578 |
| 2023-09-09 | $0.0580 | $0.0580 | $0.0585 | $0.0559 |
| 2023-09-10 | $0.0580 | $0.0586 | $0.0592 | $0.0574 |
| 2023-09-11 | $0.0586 | $0.0574 | $0.0591 | $0.0564 |
| 2023-09-12 | $0.0574 | $0.0589 | $0.0594 | $0.0561 |
| 2023-09-13 | $0.0589 | $0.0591 | $0.0592 | $0.0588 |
| 2023-09-14 | $0.0588 | $0.0608 | $0.0613 | $0.0581 |
| 2023-09-15 | $0.0608 | $0.0602 | $0.0623 | $0.0597 |
| 2023-09-16 | $0.0601 | $0.0611 | $0.0614 | $0.0593 |
| 2023-09-17 | $0.0611 | $0.0608 | $0.0611 | $0.0608 |
| 2023-09-30 | $0.0571 | $0.0569 | $0.0582 | $0.0566 |
| 2023-10-01 | $0.0569 | $0.0588 | $0.0608 | $0.0582 |
| 2023-10-02 | $0.0588 | $0.0583 | $0.0586 | $0.0561 |
| 2023-10-03 | $0.0583 | $0.0571 | $0.0584 | $0.0562 |
| 2023-10-04 | $0.0571 | $0.0564 | $0.0589 | $0.0561 |
| 2023-10-05 | $0.0564 | $0.0573 | $0.0576 | $0.0548 |
| 2023-10-06 | $0.0573 | $0.0562 | $0.0587 | $0.0556 |
| 2023-10-07 | $0.0562 | $0.0562 | $0.0562 | $0.0558 |
| 2023-10-08 | $0.0562 | $0.0550 | $0.0562 | $0.0545 |
| 2023-10-09 | $0.0550 | $0.0524 | $0.0552 | $0.0513 |
| 2023-10-10 | $0.0524 | $0.0515 | $0.0551 | $0.0515 |
| 2023-10-11 | $0.0515 | $0.0516 | $0.0537 | $0.0503 |
| 2023-10-12 | $0.0516 | $0.0514 | $0.0551 | $0.0508 |
| 2023-10-13 | $0.0514 | $0.0510 | $0.0527 | $0.0508 |
| 2023-10-14 | $0.0510 | $0.0532 | $0.0545 | $0.0508 |
| 2023-10-15 | $0.0532 | $0.0532 | $0.0535 | $0.0532 |
| 2023-10-31 | $0.0580 | $0.0572 | $0.0596 | $0.0568 |
| 2023-11-01 | $0.0572 | $0.0574 | $0.0603 | $0.0571 |
| 2023-11-02 | $0.0574 | $0.0584 | $0.0594 | $0.0559 |
| 2023-11-03 | $0.0584 | $0.0597 | $0.0608 | $0.0580 |
| 2023-11-04 | $0.0597 | $0.0730 | $0.0740 | $0.0582 |
| 2023-11-05 | $0.0730 | $0.0722 | $0.0897 | $0.0701 |
| 2023-11-06 | $0.0722 | $0.0768 | $0.0810 | $0.0705 |
| 2023-11-07 | $0.0768 | $0.0808 | $0.0840 | $0.0776 |
| 2023-11-08 | $0.0808 | $0.0777 | $0.0823 | $0.0756 |
| 2023-11-09 | $0.0777 | $0.0723 | $0.0808 | $0.0705 |
| 2023-11-10 | $0.0723 | $0.0750 | $0.0788 | $0.0732 |
| 2023-11-11 | $0.0750 | $0.0758 | $0.0769 | $0.0735 |
| 2023-11-12 | $0.0758 | $0.0738 | $0.0775 | $0.0727 |
| 2023-11-13 | $0.0738 | $0.0715 | $0.0733 | $0.0701 |
| 2023-11-14 | $0.0715 | $0.0718 | $0.0719 | $0.0713 |
| 2023-11-30 | $0.0568 | $0.0577 | $0.0596 | $0.0562 |
| 2023-12-01 | $0.0577 | $0.0642 | $0.0662 | $0.0584 |
| 2023-12-02 | $0.0642 | $0.0624 | $0.0683 | $0.0604 |
| 2023-12-03 | $0.0624 | $0.0608 | $0.0664 | $0.0600 |
| 2023-12-04 | $0.0608 | $0.0613 | $0.0663 | $0.0592 |
| 2023-12-05 | $0.0613 | $0.0697 | $0.0710 | $0.0644 |
| 2023-12-06 | $0.0697 | $0.0727 | $0.0788 | $0.0674 |
| 2023-12-07 | $0.0727 | $0.0714 | $0.0762 | $0.0662 |
| 2023-12-08 | $0.0714 | $0.0747 | $0.0773 | $0.0711 |
| 2023-12-09 | $0.0747 | $0.0743 | $0.0770 | $0.0730 |
| 2023-12-10 | $0.0743 | $0.0723 | $0.0749 | $0.0701 |
| 2023-12-11 | $0.0723 | $0.0680 | $0.0705 | $0.0647 |
| 2023-12-12 | $0.0680 | $0.0668 | $0.0705 | $0.0664 |
| 2023-12-13 | $0.0668 | $0.0673 | $0.0703 | $0.0643 |
| 2023-12-14 | $0.0673 | $0.0693 | $0.0701 | $0.0658 |
| 2023-12-15 | $0.0693 | $0.0693 | $0.0694 | $0.0692 |
| 2023-12-31 | $0.0624 | $0.0638 | $0.0660 | $0.0622 |
| 2024-01-01 | $0.0638 | $0.0659 | $0.0694 | $0.0645 |
| 2024-01-02 | $0.0659 | $0.0796 | $0.0877 | $0.0661 |
| 2024-01-03 | $0.0796 | $0.0711 | $0.0784 | $0.0677 |
| 2024-01-04 | $0.0711 | $0.0853 | $0.0866 | $0.0707 |
| 2024-01-05 | $0.0853 | $0.0826 | $0.0892 | $0.0764 |
| 2024-01-06 | $0.0826 | $0.0801 | $0.0849 | $0.0757 |
| 2024-01-07 | $0.0801 | $0.0765 | $0.0826 | $0.0765 |
| 2024-01-08 | $0.0765 | $0.0808 | $0.0832 | $0.0705 |
| 2024-01-09 | $0.0808 | $0.0747 | $0.0807 | $0.0733 |
| 2024-01-10 | $0.0747 | $0.0789 | $0.0789 | $0.0737 |
| 2024-01-11 | $0.0789 | $0.0774 | $0.0783 | $0.0723 |
| 2024-01-12 | $0.0774 | $0.0873 | $0.0954 | $0.0714 |
| 2024-01-13 | $0.0873 | $0.0934 | $0.0951 | $0.0823 |
| 2024-01-14 | $0.0934 | $0.0933 | $0.0939 | $0.0933 |
| 2024-01-31 | $0.0855 | $0.0779 | $0.0851 | $0.0770 |
| 2024-02-01 | $0.0779 | $0.0758 | $0.0801 | $0.0737 |
| 2024-02-02 | $0.0758 | $0.0751 | $0.0773 | $0.0704 |
| 2024-02-03 | $0.0751 | $0.0757 | $0.0774 | $0.0727 |
| 2024-02-04 | $0.0757 | $0.0737 | $0.0788 | $0.0732 |
| 2024-02-05 | $0.0737 | $0.0725 | $0.0755 | $0.0704 |
| 2024-02-06 | $0.0725 | $0.0720 | $0.0741 | $0.0711 |
| 2024-02-07 | $0.0720 | $0.0709 | $0.0758 | $0.0696 |
| 2024-02-08 | $0.0709 | $0.0725 | $0.0766 | $0.0689 |
| 2024-02-09 | $0.0725 | $0.0769 | $0.0788 | $0.0726 |
| 2024-02-10 | $0.0769 | $0.0764 | $0.0807 | $0.0755 |
| 2024-02-11 | $0.0764 | $0.0759 | $0.0792 | $0.0739 |
| 2024-02-12 | $0.0759 | $0.0759 | $0.0844 | $0.0759 |
| 2024-02-13 | $0.0759 | $0.0726 | $0.0776 | $0.0726 |
| 2024-02-14 | $0.0726 | $0.0747 | $0.0783 | $0.0731 |
| 2024-02-15 | $0.0747 | $0.0743 | $0.0752 | $0.0736 |
| 2024-02-29 | $0.1138000 | $0.1266000 | $0.1273000 | $0.1034000 |
| 2024-03-01 | $0.1266000 | $0.1280000 | $0.1355000 | $0.1230000 |
| 2024-03-02 | $0.1280000 | $0.1439000 | $0.1495000 | $0.1210000 |
| 2024-03-03 | $0.1439000 | $0.1667000 | $0.2033000 | $0.1452000 |
| 2024-03-04 | $0.1667000 | $0.1825000 | $0.1982000 | $0.1667000 |
| 2024-03-05 | $0.1825000 | $0.1972000 | $0.2144000 | $0.1640000 |
| 2024-03-06 | $0.1972000 | $0.2096000 | $0.2334000 | $0.1917000 |
| 2024-03-07 | $0.2096000 | $0.1841000 | $0.2262000 | $0.1740000 |
| 2024-03-08 | $0.1841000 | $0.1666000 | $0.1918000 | $0.1645000 |
| 2024-03-09 | $0.1666000 | $0.1658000 | $0.1666000 | $0.1650000 |
| 2024-03-10 | $0.1807000 | $0.1822000 | $0.1891000 | $0.1739000 |
| 2024-03-11 | $0.1822000 | $0.2055000 | $0.2480000 | $0.1824000 |
| 2024-03-12 | $0.2055000 | $0.2236000 | $0.2486000 | $0.2015000 |
| 2024-03-13 | $0.2236000 | $0.2098000 | $0.2493000 | $0.2091000 |
| 2024-03-14 | $0.2098000 | $0.1913000 | $0.2134000 | $0.1898000 |
| 2024-03-15 | $0.1913000 | $0.1807000 | $0.2071000 | $0.1744000 |
| 2024-03-16 | $0.1807000 | $0.1716000 | $0.1951000 | $0.1651000 |
| 2024-03-17 | $0.1716000 | $0.1942000 | $0.1996000 | $0.1757000 |
| 2024-03-18 | $0.1942000 | $0.1944000 | $0.1956000 | $0.1927000 |
| 2024-03-31 | $0.1650000 | $0.1669000 | $0.1754000 | $0.1626000 |
| 2024-04-01 | $0.1669000 | $0.1582000 | $0.1721000 | $0.1568000 |
| 2024-04-02 | $0.1582000 | $0.1493000 | $0.1565000 | $0.1473000 |
| 2024-04-03 | $0.1493000 | $0.1399000 | $0.1557000 | $0.1379000 |
| 2024-04-04 | $0.1399000 | $0.1494000 | $0.1542000 | $0.1439000 |
| 2024-04-05 | $0.1494000 | $0.1479000 | $0.1588000 | $0.1418000 |
| 2024-04-06 | $0.1479000 | $0.1489000 | $0.1544000 | $0.1468000 |
| 2024-04-07 | $0.1489000 | $0.1477000 | $0.1512000 | $0.1436000 |
| 2024-04-08 | $0.1477000 | $0.1490000 | $0.1540000 | $0.1454000 |
| 2024-04-09 | $0.1490000 | $0.1445000 | $0.1673000 | $0.1348000 |
| 2024-04-10 | $0.1445000 | $0.1462000 | $0.1589000 | $0.1434000 |
| 2024-04-11 | $0.1462000 | $0.1394000 | $0.1527000 | $0.1394000 |
| 2024-04-12 | $0.1394000 | $0.1276000 | $0.1377000 | $0.1175000 |
| 2024-04-13 | $0.1276000 | $0.1152000 | $0.1255000 | $0.1088000 |
| 2024-04-14 | $0.1152000 | $0.1368000 | $0.1539000 | $0.1171000 |
| 2024-04-15 | $0.1368000 | $0.1294000 | $0.1485000 | $0.1250000 |
| 2024-04-16 | $0.1294000 | $0.1315000 | $0.1462000 | $0.0817 |
| 2024-04-17 | $0.1315000 | $0.1284000 | $0.1315000 | $0.1284000 |
| 2024-04-30 | $0.1168000 | $0.1043000 | $0.1140000 | $0.1043000 |
| 2024-05-01 | $0.1043000 | $0.1044000 | $0.1046000 | $0.1043000 |
| 2024-05-02 | $0.1043000 | $0.1081000 | $0.1140000 | $0.1052000 |
| 2024-05-03 | $0.1081000 | $0.1158000 | $0.1189000 | $0.1095000 |
| 2024-05-04 | $0.1158000 | $0.1163000 | $0.1189000 | $0.1131000 |
| 2024-05-05 | $0.1163000 | $0.1153000 | $0.1268000 | $0.1140000 |
| 2024-05-06 | $0.1153000 | $0.1175000 | $0.1238000 | $0.1042000 |
| 2024-05-07 | $0.1175000 | $0.1097000 | $0.1178000 | $0.1059000 |
| 2024-05-08 | $0.1097000 | $0.1071000 | $0.1107000 | $0.1052000 |
| 2024-05-09 | $0.1071000 | $0.1066000 | $0.1104000 | $0.1041000 |
| 2024-05-10 | $0.1066000 | $0.1100000 | $0.1131000 | $0.1021000 |
| 2024-05-11 | $0.1100000 | $0.1089000 | $0.1113000 | $0.1058000 |
| 2024-05-12 | $0.1089000 | $0.1069000 | $0.1131000 | $0.1069000 |
| 2024-05-13 | $0.1069000 | $0.1070000 | $0.1133000 | $0.1057000 |
| 2024-05-14 | $0.1070000 | $0.1052000 | $0.1083000 | $0.1040000 |
| 2024-05-15 | $0.1052000 | $0.1146000 | $0.1226000 | $0.0993700 |
| 2024-05-16 | $0.1146000 | $0.1116000 | $0.1188000 | $0.1096000 |
| 2024-05-17 | $0.1116000 | $0.1117000 | $0.1117000 | $0.1115000 |
| 2024-05-31 | $0.1032000 | $0.0992000 | $0.1019000 | $0.0938 |
| 2024-06-01 | $0.0992000 | $0.0995500 | $0.1009000 | $0.0968 |
| 2024-06-02 | $0.0995500 | $0.0975 | $0.1009000 | $0.0962 |
| 2024-06-03 | $0.0975 | $0.0997600 | $0.1011000 | $0.0977 |
| 2024-06-04 | $0.0997600 | $0.1016000 | $0.1037000 | $0.0974 |
| 2024-06-05 | $0.1016000 | $0.1067000 | $0.1081000 | $0.1017000 |
| 2024-06-06 | $0.1067000 | $0.1055000 | $0.1097000 | $0.1033000 |
| 2024-06-07 | $0.1055000 | $0.1054000 | $0.1055000 | $0.1053000 |
| 2024-06-08 | $0.1005000 | $0.0998000 | $0.1012000 | $0.0984 |
| 2024-06-09 | $0.0998000 | $0.1003000 | $0.1010000 | $0.0995800 |
| 2024-06-10 | $0.1003000 | $0.1008000 | $0.1036000 | $0.0987 |
| 2024-06-11 | $0.1008000 | $0.0996300 | $0.1010000 | $0.0969 |
| 2024-06-12 | $0.0996300 | $0.0996400 | $0.1031000 | $0.0962 |
| 2024-06-13 | $0.0996400 | $0.0988 | $0.2810000 | $0.0948 |
| 2024-06-14 | $0.0988 | $0.0878 | $0.0977 | $0.0871 |
| 2024-06-15 | $0.0878 | $0.0887 | $0.0920 | $0.0880 |
| 2024-06-16 | $0.0887 | $0.0893 | $0.0900 | $0.0866 |
| 2024-06-17 | $0.0893 | $0.0831 | $0.0898 | $0.0811 |
| 2024-06-18 | $0.0831 | $0.0823 | $0.0832 | $0.0823 |
| 2024-06-30 | $0.0670 | $0.0721 | $0.0727 | $0.0671 |
| 2024-07-01 | $0.0721 | $0.0760 | $0.0767 | $0.0723 |
| 2024-07-02 | $0.0760 | $0.0745 | $0.0763 | $0.0726 |
| 2024-07-03 | $0.0745 | $0.0692 | $0.0752 | $0.0692 |
| 2024-07-04 | $0.0692 | $0.0702 | $0.0724 | $0.0650 |
| 2024-07-05 | $0.0702 | $0.0663 | $0.0708 | $0.0651 |
| 2024-07-06 | $0.0663 | $0.0670 | $0.0687 | $0.0664 |
| 2024-07-07 | $0.0670 | $0.0659 | $0.0665 | $0.0592 |
| 2024-07-08 | $0.0659 | $0.0675 | $0.0686 | $0.0630 |
| 2024-07-09 | $0.0675 | $0.0639 | $0.0697 | $0.0633 |
| 2024-07-10 | $0.0639 | $0.0629 | $0.0641 | $0.0618 |
| 2024-07-11 | $0.0629 | $0.0608 | $0.0637 | $0.0608 |
| 2024-07-12 | $0.0608 | $0.0607 | $0.0609 | $0.0606 |
| 2024-07-13 | $0.0597 | $0.0663 | $0.0687 | $0.0604 |
| 2024-07-14 | $0.0663 | $0.0675 | $0.0681 | $0.0651 |
| 2024-07-15 | $0.0675 | $0.0745 | $0.0771 | $0.0693 |
| 2024-07-16 | $0.0745 | $0.0723 | $0.0762 | $0.0710 |
| 2024-07-17 | $0.0723 | $0.0731 | $0.0732 | $0.0721 |
| 2024-07-31 | $0.0940 | $0.0969 | $0.1008000 | $0.0905 |
| 2024-08-01 | $0.0969 | $0.0914 | $0.1019000 | $0.0908 |
| 2024-08-02 | $0.0914 | $0.0866 | $0.0915 | $0.0842 |
| 2024-08-03 | $0.0866 | $0.0813 | $0.0874 | $0.0777 |
| 2024-08-04 | $0.0813 | $0.0762 | $0.0820 | $0.0744 |
| 2024-08-05 | $0.0762 | $0.0686 | $0.0773 | $0.0670 |
| 2024-08-06 | $0.0686 | $0.0729 | $0.0807 | $0.0690 |
| 2024-08-07 | $0.0729 | $0.0755 | $0.0761 | $0.0706 |
| 2024-08-08 | $0.0755 | $0.0802 | $0.0845 | $0.0778 |
| 2024-08-09 | $0.0802 | $0.0767 | $0.0791 | $0.0761 |
| 2024-08-10 | $0.0767 | $0.0762 | $0.0774 | $0.0750 |
| 2024-08-11 | $0.0762 | $0.0746 | $0.0746 | $0.0711 |
| 2024-08-12 | $0.0746 | $0.0754 | $0.0772 | $0.0748 |
| 2024-08-13 | $0.0754 | $0.0746 | $0.0770 | $0.0739 |
| 2024-08-14 | $0.0746 | $0.0746 | $0.0757 | $0.0710 |
| 2024-08-15 | $0.0746 | $0.0777 | $0.0794 | $0.0731 |
| 2024-08-16 | $0.0777 | $0.0779 | $0.0780 | $0.0775 |
| 2025-01-24 | $0.0769 | $0.0692 | $0.0807 | $0.0682 |
| 2025-01-25 | $0.0692 | $0.0681 | $0.0733 | $0.0681 |
| 2025-01-26 | $0.0681 | $0.0677 | $0.0708 | $0.0667 |
| 2025-01-27 | $0.0677 | $0.0653 | $0.0704 | $0.0633 |
| 2025-01-28 | $0.0653 | $0.0608 | $0.0679 | $0.0598 |
| 2025-01-29 | $0.0608 | $0.0623 | $0.0654 | $0.0602 |
| 2025-01-30 | $0.0623 | $0.0618 | $0.0660 | $0.0618 |
| 2025-01-31 | $0.0618 | $0.0623 | $0.0632 | $0.0617 |
| 2025-02-02 | $0.0574 | $0.0498100 | $0.0576 | $0.0488300 |
| 2025-02-03 | $0.0498100 | $0.0548 | $0.0609 | $0.0466700 |
| 2025-02-04 | $0.0548 | $0.0538 | $0.0567 | $0.0498800 |
| 2025-02-05 | $0.0538 | $0.0503 | $0.0541 | $0.0463800 |
| 2025-02-06 | $0.0503 | $0.0503 | $0.0503 | $0.0501 |
| 2025-02-07 | $0.0473200 | $0.0463400 | $0.0502 | $0.0434400 |
| 2025-02-08 | $0.0463400 | $0.0462700 | $0.0463400 | $0.0461000 |
| 2025-02-09 | $0.0472700 | $0.0472800 | $0.0502 | $0.0443800 |
| 2025-02-10 | $0.0472800 | $0.0477500 | $0.0507 | $0.0448300 |
| 2025-02-11 | $0.0477500 | $0.0469300 | $0.0498100 | $0.0450200 |
| 2025-02-12 | $0.0469300 | $0.0479600 | $0.0509 | $0.0469800 |
| 2025-02-13 | $0.0479600 | $0.0473500 | $0.0503 | $0.0444500 |
| 2025-02-14 | $0.0473500 | $0.0507 | $0.0527 | $0.0448500 |
| 2025-02-15 | $0.0507 | $0.0468500 | $0.0527 | $0.0458700 |
| 2025-02-16 | $0.0468500 | $0.0451800 | $0.0490300 | $0.0442200 |
| 2025-02-17 | $0.0451800 | $0.0450200 | $0.0498100 | $0.0421500 |
| 2025-02-18 | $0.0450200 | $0.0420800 | $0.0487700 | $0.0373000 |
| 2025-02-19 | $0.0420800 | $0.0425200 | $0.0444500 | $0.0415600 |
| 2025-02-20 | $0.0425200 | $0.0432900 | $0.0433800 | $0.0425200 |
| 2025-02-21 | $0.0422900 | $0.0403800 | $0.0442300 | $0.0394200 |
| 2025-02-22 | $0.0403800 | $0.0402000 | $0.0403800 | $0.0401500 |
| 2025-02-28 | $0.0245500 | $0.0244500 | $0.0261400 | $0.0219200 |
| 2025-03-01 | $0.0244500 | $0.0232300 | $0.0258200 | $0.0215100 |
| 2025-03-02 | $0.0232300 | $0.0273400 | $0.0509 | $0.0235700 |
| 2025-03-03 | $0.0273400 | $0.0232600 | $0.0258500 | $0.0215400 |
| 2025-03-04 | $0.0232600 | $0.0218100 | $0.0244300 | $0.0209400 |
| 2025-03-05 | $0.0218100 | $0.0235600 | $0.0244600 | $0.0208400 |
| 2025-03-06 | $0.0235600 | $0.0251800 | $0.0251800 | $0.0197900 |
| 2025-03-07 | $0.0251800 | $0.0234300 | $0.0269000 | $0.0208200 |
| 2025-03-08 | $0.0234300 | $0.0215600 | $0.0241400 | $0.0215600 |
| 2025-03-09 | $0.0215600 | $0.0201800 | $0.0209900 | $0.0193700 |
| 2025-03-10 | $0.0201800 | $0.0196400 | $0.0220000 | $0.0180700 |
| 2025-03-11 | $0.0196400 | $0.0198700 | $0.0200400 | $0.0196400 |
| 2025-03-12 | $0.0223900 | $0.0251000 | $0.0292800 | $0.0209200 |
| 2025-03-13 | $0.0251000 | $0.0251400 | $0.0291900 | $0.0227000 |
| 2025-03-14 | $0.0251400 | $0.0310800 | $0.0344400 | $0.0252000 |
| 2025-03-15 | $0.0310800 | $0.0312100 | $0.0345900 | $0.0278400 |
| 2025-03-16 | $0.0312100 | $0.0280700 | $0.0322000 | $0.0264200 |
| 2025-03-17 | $0.0280700 | $0.0279600 | $0.0280700 | $0.0278900 |
| 2025-03-31 | $0.0263600 | $0.0272400 | $0.0313700 | $0.0239400 |
| 2025-04-01 | $0.0272400 | $0.0272600 | $0.0306600 | $0.0264000 |
| 2025-04-02 | $0.0272600 | $0.0255700 | $0.0272200 | $0.0247500 |
| 2025-04-03 | $0.0255700 | $0.0249500 | $0.0274400 | $0.0224500 |
| 2025-04-04 | $0.0249500 | $0.0234800 | $0.0268400 | $0.0226400 |
| 2025-04-05 | $0.0234800 | $0.0242200 | $0.0258900 | $0.0233800 |
| 2025-04-06 | $0.0242200 | $0.0211600 | $0.0235100 | $0.0195900 |
| 2025-04-07 | $0.0211600 | $0.0245300 | $0.0245300 | $0.0205800 |
| 2025-04-08 | $0.0245300 | $0.0228800 | $0.0251600 | $0.0221100 |
| 2025-04-09 | $0.0228800 | $0.0264300 | $0.0280800 | $0.0247800 |
| 2025-04-10 | $0.0264300 | $0.0246600 | $0.0278400 | $0.0238700 |
| 2025-04-11 | $0.0246600 | $0.0266800 | $0.0275200 | $0.0250200 |
| 2025-04-12 | $0.0266800 | $0.0272900 | $0.0281400 | $0.0264300 |
| 2025-04-13 | $0.0272900 | $0.0251200 | $0.0267900 | $0.0251200 |
| 2025-04-14 | $0.0251200 | $0.0253700 | $0.0262200 | $0.0245300 |
| 2025-04-15 | $0.0253700 | $0.0252400 | $0.0253700 | $0.0252300 |
| 2025-04-30 | $0.0292200 | $0.0301400 | $0.0320200 | $0.0282600 |
| 2025-05-01 | $0.0301400 | $0.0302800 | $0.0302900 | $0.0301400 |
| 2025-05-02 | $0.0337800 | $0.0339200 | $0.0348900 | $0.0300500 |
| 2025-05-03 | $0.0339200 | $0.0297300 | $0.0335700 | $0.0297300 |
| 2025-05-04 | $0.0297300 | $0.0302100 | $0.0311500 | $0.0283200 |
| 2025-05-05 | $0.0302100 | $0.0312700 | $0.0322200 | $0.0303300 |
| 2025-05-06 | $0.0312700 | $0.0329200 | $0.0329200 | $0.0309900 |
| 2025-05-07 | $0.0329200 | $0.0339700 | $0.0349400 | $0.0310600 |
| 2025-05-08 | $0.0339700 | $0.0337900 | $0.0339700 | $0.0337600 |
| 2025-05-09 | $0.0351100 | $0.0360400 | $0.0391300 | $0.0339800 |
| 2025-05-10 | $0.0360400 | $0.0366800 | $0.0377300 | $0.0345900 |
| 2025-05-11 | $0.0366800 | $0.0374800 | $0.0395700 | $0.0364400 |
| 2025-05-12 | $0.0374800 | $0.0349500 | $0.0380400 | $0.0349500 |
| 2025-05-13 | $0.0349500 | $0.0364500 | $0.0395700 | $0.0354100 |
| 2025-05-14 | $0.0364500 | $0.0352000 | $0.0383100 | $0.0341700 |
| 2025-05-15 | $0.0352000 | $0.0352900 | $0.0363300 | $0.0332100 |
| 2025-05-16 | $0.0352900 | $0.0320800 | $0.0372600 | $0.0300100 |
| 2025-05-17 | $0.0320800 | $0.0318800 | $0.0320800 | $0.0318600 |
| 2025-05-31 | $0.0260100 | $0.0272100 | $0.0282600 | $0.0261600 |
| 2025-06-01 | $0.0272100 | $0.0270600 | $0.0272100 | $0.0270600 |
| 2025-06-02 | $0.0285400 | $0.0275400 | $0.0286000 | $0.0264800 |
| 2025-06-03 | $0.0275400 | $0.0284700 | $0.0284700 | $0.0263600 |
| 2025-06-04 | $0.0284700 | $0.0272300 | $0.0282800 | $0.0261900 |
| 2025-06-05 | $0.0272300 | $0.0243800 | $0.0294600 | $0.0213300 |
| 2025-06-06 | $0.0243800 | $0.0242400 | $0.0243800 | $0.0242000 |
| 2025-06-07 | $0.0240100 | $0.0253500 | $0.0253500 | $0.0232400 |
| 2025-06-08 | $0.0253500 | $0.0243300 | $0.0253900 | $0.0222100 |
| 2025-06-09 | $0.0243300 | $0.0241100 | $0.0243300 | $0.0240900 |
| 2025-06-10 | $0.0253700 | $0.0264700 | $0.0264700 | $0.0242700 |
| 2025-06-11 | $0.0264700 | $0.0260800 | $0.0260800 | $0.0239100 |
| 2025-06-12 | $0.0260800 | $0.0232600 | $0.0253700 | $0.0222000 |
| 2025-06-13 | $0.0232600 | $0.0233500 | $0.0244100 | $0.0222900 |
| 2025-06-14 | $0.0233500 | $0.0221500 | $0.0232100 | $0.0221500 |
| 2025-06-15 | $0.0221500 | $0.0221800 | $0.0232400 | $0.0221800 |
| 2025-06-16 | $0.0221800 | $0.0235100 | $0.0235100 | $0.0224400 |
| 2025-06-17 | $0.0235100 | $0.0209200 | $0.0240600 | $0.0209200 |
| 2025-06-18 | $0.0209200 | $0.0214400 | $0.0214700 | $0.0209200 |
| 2025-06-19 | $0.0209900 | $0.0230300 | $0.0230300 | $0.0209400 |
| 2025-06-20 | $0.0230300 | $0.0232400 | $0.0232700 | $0.0230300 |
| 2025-06-21 | $0.0227300 | $0.0214500 | $0.0224800 | $0.0183900 |
| 2025-06-22 | $0.0214500 | $0.0191900 | $0.0212100 | $0.0191900 |
| 2025-06-23 | $0.0191900 | $0.0194400 | $0.0195000 | $0.0191900 |
| 2025-06-30 | $0.0216800 | $0.0225100 | $0.0235800 | $0.0203600 |
| 2025-07-01 | $0.0225100 | $0.0232600 | $0.0232600 | $0.0200900 |
| 2025-07-02 | $0.0232600 | $0.0217800 | $0.0239600 | $0.0206900 |
| 2025-07-03 | $0.0217800 | $0.0219300 | $0.0263100 | $0.0219300 |
| 2025-07-04 | $0.0219300 | $0.0216100 | $0.0237700 | $0.0194400 |
| 2025-07-05 | $0.0216100 | $0.0194800 | $0.0216500 | $0.0184000 |
| 2025-07-06 | $0.0194800 | $0.0207500 | $0.0218500 | $0.0196600 |
| 2025-07-07 | $0.0207500 | $0.0205700 | $0.0227400 | $0.0205700 |
| 2025-07-08 | $0.0205700 | $0.0207000 | $0.0228800 | $0.0196100 |
| 2025-07-09 | $0.0207000 | $0.0244800 | $0.0244800 | $0.0211500 |
| 2025-07-10 | $0.0244800 | $0.0232000 | $0.0278500 | $0.0220400 |
| 2025-07-11 | $0.0232000 | $0.0246900 | $0.0258700 | $0.0223400 |
| 2025-07-12 | $0.0246900 | $0.0234900 | $0.0246700 | $0.0223200 |
| 2025-07-13 | $0.0234900 | $0.0250200 | $0.0262100 | $0.0226300 |
| 2025-07-14 | $0.0250200 | $0.0251700 | $0.0287700 | $0.0239700 |
| 2025-07-15 | $0.0251700 | $0.0259100 | $0.0282700 | $0.0235600 |
| 2025-07-16 | $0.0253300 | $0.0253300 | $0.0253700 | $0.0253200 |
| 2025-07-31 | $0.0212100 | $0.0220000 | $0.0243100 | $0.0208400 |
| 2025-08-01 | $0.0226800 | $0.0227000 | $0.0227200 | $0.0226600 |
| 2025-08-02 | $0.0203900 | $0.0204700 | $0.0214200 | $0.0203000 |
| 2025-08-03 | $0.0204700 | $0.0210100 | $0.0212600 | $0.0200800 |
| 2025-08-04 | $0.0210100 | $0.0211200 | $0.0213800 | $0.0200200 |
| 2025-08-05 | $0.0211200 | $0.0200500 | $0.0214700 | $0.0199500 |
| 2025-08-06 | $0.0200500 | $0.0212500 | $0.0229800 | $0.0197000 |
| 2025-08-07 | $0.0212500 | $0.0203900 | $0.0212700 | $0.0202400 |
| 2025-08-08 | $0.0203900 | $0.0204400 | $0.0209400 | $0.0201900 |
| 2025-08-09 | $0.0204400 | $0.0198800 | $0.0209700 | $0.0181400 |
| 2025-08-10 | $0.0198800 | $0.0212100 | $0.0243000 | $0.0198700 |
| 2025-08-11 | $0.0212100 | $0.0212000 | $0.0212300 | $0.0211600 |
| 2025-08-12 | $0.0203500 | $0.0202800 | $0.0212800 | $0.0195700 |
| 2025-08-13 | $0.0202800 | $0.0197500 | $0.0203200 | $0.0176800 |
| 2025-08-14 | $0.0197500 | $0.0197800 | $0.0197900 | $0.0197400 |
| 2025-08-15 | $0.0194600 | $0.0189100 | $0.0198600 | $0.0182100 |
| 2025-08-16 | $0.0189100 | $0.0183100 | $0.0189200 | $0.0175600 |
| 2025-08-17 | $0.0183100 | $0.0183400 | $0.0183800 | $0.0182800 |
| 2025-08-31 | $0.0184300 | $0.0180000 | $0.0184500 | $0.0176700 |
| 2025-09-01 | $0.0180000 | $0.0183200 | $0.0184700 | $0.0175000 |
| 2025-09-02 | $0.0183200 | $0.0188700 | $0.0189400 | $0.0182700 |
| 2025-09-03 | $0.0188700 | $0.0188800 | $0.0188900 | $0.0188700 |
| 2025-09-04 | $0.0182900 | $0.0180300 | $0.0183400 | $0.0179100 |
| 2025-09-05 | $0.0180300 | $0.0180300 | $0.0180400 | $0.0180200 |
| 2025-09-07 | $0.0179900 | $0.0180300 | $0.0183700 | $0.0178500 |
| 2025-09-08 | $0.0180300 | $0.0182300 | $0.0184400 | $0.0179900 |
| 2025-09-09 | $0.0182300 | $0.0178900 | $0.0182400 | $0.0175900 |
| 2025-09-10 | $0.0178900 | $0.0179000 | $0.0179000 | $0.0178900 |
| 2025-09-11 | $0.0182200 | $0.0185300 | $0.0193400 | $0.0182200 |
| 2025-09-12 | $0.0185300 | $0.0185400 | $0.0185500 | $0.0185300 |
| 2025-09-14 | $0.0187400 | $0.0189500 | $0.0236400 | $0.0184800 |
| 2025-09-15 | $0.0189500 | $0.0189500 | $0.0189700 | $0.0189400 |
| 2025-09-23 | $0.0118400 | $0.0138200 | $0.0189900 | $0.0110500 |
| 2025-09-24 | $0.0138200 | $0.0138200 | $0.0138300 | $0.0138200 |
| 2025-09-30 | $0.0129400 | $0.0126100 | $0.0129900 | $0.0119600 |
| 2025-10-01 | $0.0126100 | $0.0126100 | $0.0126700 | $0.0126100 |
| 2025-10-02 | $0.0132800 | $0.0135100 | $0.0143000 | $0.0130100 |
| 2025-10-03 | $0.0135100 | $0.0135700 | $0.0138000 | $0.0134700 |
| 2025-10-04 | $0.0144800 | $0.0154100 | $0.0155400 | $0.0134400 |
| 2025-10-05 | $0.0154100 | $0.0156700 | $0.0157000 | $0.0153700 |
| 2025-10-17 | $0.0132200 | $0.0131500 | $0.0140100 | $0.0115100 |
| 2025-10-18 | $0.0131500 | $0.0130100 | $0.0137300 | $0.0125100 |
| 2025-10-19 | $0.0130100 | $0.0130100 | $0.0130100 | $0.0130100 |
| 2025-10-20 | $0.009770 | $0.0131100 | $0.0140000 | $0.007950 |
| 2025-10-21 | $0.0131100 | $0.0112800 | $0.0132700 | $0.0104700 |
| 2025-10-22 | $0.0112800 | $0.0099400 | $0.0113300 | $0.009100 |
| 2025-10-23 | $0.0099400 | $0.009841 | $0.0099420 | $0.009841 |
| 2025-10-24 | $0.0110700 | $0.0116400 | $0.0129900 | $0.0105200 |
| 2025-10-25 | $0.0116400 | $0.0116400 | $0.0116400 | $0.0116400 |
| 2025-10-29 | $0.0102300 | $0.0104900 | $0.0112000 | $0.0100200 |
| 2025-10-30 | $0.0104900 | $0.0103700 | $0.0104900 | $0.0103700 |
| 2025-11-01 | $0.0103700 | $0.0104900 | $0.0108000 | $0.0100500 |
| 2025-11-02 | $0.0104900 | $0.0103300 | $0.0117500 | $0.009820 |
| 2025-11-03 | $0.0103300 | $0.009700 | $0.0105100 | $0.009310 |
| 2025-11-04 | $0.009700 | $0.007110 | $0.009760 | $0.006600 |
| 2025-11-05 | $0.007110 | $0.008260 | $0.008590 | $0.007110 |
| 2025-11-06 | $0.008260 | $0.007429 | $0.009599 | $0.007209 |
| 2025-11-07 | $0.007429 | $0.008967 | $0.009787 | $0.007128 |
| 2025-11-08 | $0.008967 | $0.008580 | $0.009070 | $0.008220 |
| 2025-11-09 | $0.008580 | $0.008570 | $0.008651 | $0.008380 |
| 2025-11-12 | $0.009180 | $0.008960 | $0.0107000 | $0.008230 |
| 2025-11-13 | $0.008960 | $0.009012 | $0.009123 | $0.008811 |
| 2025-11-15 | $0.009109 | $0.009490 | $0.0115000 | $0.008930 |
| 2025-11-16 | $0.009490 | $0.008427 | $0.0109000 | $0.007806 |
| 2025-11-17 | $0.008427 | $0.008423 | $0.008427 | $0.008422 |
| 2025-11-18 | $0.008250 | $0.008989 | $0.0099700 | $0.008238 |
| 2025-11-19 | $0.008989 | $0.008895 | $0.008989 | $0.008744 |
| 2025-11-20 | $0.008228 | $0.008414 | $0.009274 | $0.008004 |
| 2025-11-21 | $0.008414 | $0.008529 | $0.009899 | $0.008019 |
| 2025-11-22 | $0.008529 | $0.008629 | $0.008629 | $0.008469 |
| 2025-12-06 | $0.005860 | $0.006120 | $0.006220 | $0.005790 |
| 2025-12-07 | $0.006120 | $0.006121 | $0.006122 | $0.006021 |
Description
Newscrypto Crypto ICO Description
The heart of the newscrypto platform is the NWC token, a Stellar Lumen compliant token that underpins all transactions for the newscrypto network. It is used to bind continuously updated and verified technical, environmental and fundamental data from the blockchain to its corresponding product as information for Newscrypto users. To simplify, it carries out transfers of value within the ecosystem. As such, the token has both utility and value-transfer functions within the network of applications build on top of the platform.
Tecnologia
Newscrypto Crypto Technology
Sorry, detailed technology about Newscrypto is not currently available
Caratteristiche
Newscrypto Crypto Features
Sorry, detailed features about Newscrypto is not currently available
Ricevi la newsletter di Crypto