We could not find any results for:
Make sure your spelling is correct or try broadening your search.
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|---|---|---|---|---|---|---|
No exchanges found for NEWTONUSD |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
156 | 0.05476556 | 0.02637128 | 48.1530363243 | 0.03194927 | 0.12046478 | 0.04161239 | CX |
260 | 0.0656464 | 0.01549044 | 23.5967852007 | 0.03194927 | 0.12046478 | 0.04839312 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1716594600 | 0.08074064 | -0.000627 | -0.77 | 0.08162851 | 0.08280497 | 0.07873065 | 0 |
1716508200 | 0.08136762 | 0.00035203 | 0.43 | 0.08091492 | 0.08533347 | 0.0772905 | 0 |
1716421800 | 0.08101559 | -0.001087 | -1.32 | 0.08204072 | 0.08254668 | 0.07913118 | 0 |
1716335400 | 0.08210286 | 0.00285239 | 3.60 | 0.07941826 | 0.08302731 | 0.07863344 | 0 |
1716249000 | 0.07925047 | 0.01281918 | 19.30 | 0.06441199 | 0.07975795 | 0.06413401 | 0 |
1716162600 | 0.06643129 | -0.001209 | -1.79 | 0.06760775 | 0.06790998 | 0.06621197 | 0 |
1716076200 | 0.06763979 | 0.00076338 | 1.14 | 0.0669169 | 0.06813731 | 0.06683181 | 0 |
1715989800 | 0.06687641 | 0.00315678 | 4.95 | 0.06369884 | 0.067493 | 0.06351287 | 0 |
1715903400 | 0.06371963 | -0.002042 | -3.11 | 0.06574433 | 0.0658305 | 0.06333815 | 0 |
1715817000 | 0.06576187 | 0.00335532 | 5.38 | 0.06247627 | 0.06583829 | 0.06200235 | 0 |
1715730600 | 0.06240655 | -0.001431 | -2.24 | 0.06379692 | 0.06405802 | 0.0619374 | 0 |
1715644200 | 0.06383719 | 0.00041049 | 0.65 | 0.06441199 | 0.06518988 | 0.06325632 | 0 |
1715557800 | 0.0634267 | 0.00043581 | 0.69 | 0.06306623 | 0.0638649 | 0.06286272 | 0 |
1715471400 | 0.06299089 | -2.1E-5 | -0.03 | 0.06308268 | 0.06367762 | 0.06255377 | 0 |
1715385000 | 0.06301167 | -0.002693 | -4.10 | 0.06559517 | 0.06608446 | 0.06236044 | 0 |
1715298600 | 0.06570428 | 0.00134273 | 2.09 | 0.06441199 | 0.06618816 | 0.06392314 | 0 |
1715212200 | 0.06436155 | -0.000982 | -1.50 | 0.06521824 | 0.06576187 | 0.06364342 | 0 |
1715125800 | 0.06534359 | -0.001092 | -1.64 | 0.06643042 | 0.06774956 | 0.06512817 | 0 |
1715039400 | 0.06643583 | -0.00145 | -2.14 | 0.06614161 | 0.06942375 | 0.06540811 | 0 |
1714953000 | 0.06788617 | 0.00040594 | 0.60 | 0.06746204 | 0.06863093 | 0.06658002 | 0 |
1714866600 | 0.06748023 | 0.00024984 | 0.37 | 0.06715093 | 0.06854758 | 0.06703879 | 0 |
1714780200 | 0.06723039 | 0.00250902 | 3.88 | 0.06471986 | 0.06766231 | 0.0641024 | 0 |
1714693800 | 0.06472137 | 0.00021585 | 0.33 | 0.06443191 | 0.06522062 | 0.06269666 | 0 |
1714607400 | 0.06450552 | -0.000914 | -1.40 | 0.06519377 | 0.06537282 | 0.06092721 | 0 |
1714521000 | 0.06541915 | -0.004193 | -6.02 | 0.06946467 | 0.07033825 | 0.06316993 | 0 |
1714434600 | 0.06961189 | -0.001085 | -1.53 | 0.06614161 | 0.06998427 | 0.06540811 | 0 |
1714348200 | 0.07069699 | 0.00025937 | 0.37 | 0.07043979 | 0.07246363 | 0.07032807 | 0 |
1714261800 | 0.07043762 | 0.00270755 | 4.00 | 0.06779978 | 0.07101135 | 0.06669109 | 0 |
1714175400 | 0.06773007 | -0.000625 | -0.91 | 0.06831051 | 0.06854173 | 0.06719662 | 0 |
1714089000 | 0.06835511 | 0.00048453 | 0.71 | 0.0679719 | 0.06904682 | 0.06651919 | 0 |
1714002600 | 0.06787058 | -0.001823 | -2.62 | 0.06976474 | 0.07127071 | 0.06720289 | 0 |
1713916200 | 0.06969329 | 0.00038948 | 0.56 | 0.06927502 | 0.07064005 | 0.06830293 | 0 |
1713829800 | 0.06930381 | 0.00115438 | 1.69 | 0.06614161 | 0.0699295 | 0.06540811 | 0 |
1713743400 | 0.06814943 | -8.3E-5 | -0.12 | 0.06819057 | 0.06920227 | 0.06754258 | 0 |
1713657000 | 0.06823257 | 0.00180258 | 2.71 | 0.06614161 | 0.06866124 | 0.06540811 | 0 |
1713570600 | 0.06642999 | 3.1E-5 | 0.05 | 0.0662845 | 0.06761728 | 0.06216061 | 0 |
1713484200 | 0.06639903 | 0.00182596 | 2.83 | 0.0647218 | 0.06699397 | 0.06402511 | 0 |
1713397800 | 0.06457307 | -0.002222 | -3.33 | 0.06674695 | 0.06753804 | 0.06335526 | 0 |
1713311400 | 0.06679501 | -0.000357 | -0.53 | 0.06704723 | 0.06764109 | 0.06494913 | 0 |
1713225000 | 0.0671518 | -0.00129 | -1.88 | 0.08006386 | 0.08063196 | 0.06576317 | 0 |
1713138600 | 0.06844149 | 0.00287685 | 4.39 | 0.06512363 | 0.06866102 | 0.06310477 | 0 |
1713052200 | 0.06556464 | -0.004655 | -6.63 | 0.06989659 | 0.07142854 | 0.06254814 | 0 |
1712965800 | 0.07021982 | -0.005712 | -7.52 | 0.07585597 | 0.076914 | 0.06779654 | 0 |
1712879400 | 0.07593217 | -0.000711 | -0.93 | 0.07655418 | 0.0782864 | 0.07527899 | 0 |
1712793000 | 0.07664273 | 0.00066834 | 0.88 | 0.07589299 | 0.07701229 | 0.07398844 | 0 |
1712706600 | 0.07597439 | -0.004005 | -5.01 | 0.08006386 | 0.08063196 | 0.07496832 | 0 |
1712620200 | 0.07997921 | 0.00517392 | 6.92 | 0.0789071 | 0.08062849 | 0.07409582 | 0 |
1712533800 | 0.07480529 | 0.00200565 | 2.76 | 0.07263012 | 0.07486223 | 0.07245302 | 0 |
1712447400 | 0.07279964 | 0.00080538 | 1.12 | 0.07174615 | 0.07348139 | 0.07173078 | 0 |
1712361000 | 0.07199426 | -5.1E-5 | -0.07 | 0.07210662 | 0.07244956 | 0.06974525 | 0 |
1712274600 | 0.07204535 | 0.00020676 | 0.29 | 0.07155628 | 0.07455242 | 0.07047919 | 0 |
1712188200 | 0.07183859 | 0.00087574 | 1.23 | 0.07115532 | 0.07290074 | 0.06948026 | 0 |
1712101800 | 0.07096285 | -0.005132 | -6.74 | 0.07591096 | 0.07591096 | 0.06969979 | 0 |
1712015400 | 0.07609477 | -0.002765 | -3.51 | 0.0789071 | 0.0789071 | 0.07407222 | 0 |
1711929000 | 0.07886012 | 0.00291236 | 3.83 | 0.07595317 | 0.07909481 | 0.07595317 | 0 |
1711842600 | 0.07594776 | -0.000169 | -0.22 | 0.07602116 | 0.07720238 | 0.0755572 | 0 |
1711756200 | 0.07611685 | -0.001049 | -1.36 | 0.07712141 | 0.07754532 | 0.0752108 | 0 |
1711669800 | 0.07716536 | 0.00152091 | 2.01 | 0.07577889 | 0.07818464 | 0.07507115 | 0 |
1711583400 | 0.07564445 | -0.002003 | -2.58 | 0.07766547 | 0.07934854 | 0.07497351 | 0 |
1711497000 | 0.07764707 | 0.00011929 | 0.15 | 0.07756264 | 0.07957414 | 0.07683671 | 0 |
1711410600 | 0.07752778 | 0.00270733 | 3.62 | 0.06881365 | 0.07900236 | 0.06859499 | 0 |
1711324200 | 0.07482045 | 0.00219813 | 3.03 | 0.07244739 | 0.07514325 | 0.07150258 | 0 |
1711237800 | 0.07262232 | 0.00080256 | 1.12 | 0.07207393 | 0.07407807 | 0.07084486 | 0 |
1711151400 | 0.07181976 | -0.003791 | -5.01 | 0.0756858 | 0.0766503 | 0.070503 | 0 |
1711065000 | 0.07561067 | -0.000539 | -0.71 | 0.07592893 | 0.07759966 | 0.07386005 | 0 |
1710978600 | 0.07614976 | 0.00745042 | 10.84 | 0.06840122 | 0.07649096 | 0.06635703 | 0 |
1710892200 | 0.06869934 | -0.007608 | -9.97 | 0.07617595 | 0.07655007 | 0.06830575 | 0 |
1710805800 | 0.07630759 | -0.002366 | -3.01 | 0.06881365 | 0.07878803 | 0.06859499 | 0 |
1710719400 | 0.0786735 | 0.0024655 | 3.24 | 0.07684061 | 0.07958496 | 0.07411704 | 0 |
1710633000 | 0.076208 | -0.004791 | -5.91 | 0.08111843 | 0.08178828 | 0.07539071 | 0 |
1710546600 | 0.08099936 | -0.003099 | -3.68 | 0.06881365 | 0.08223059 | 0.06859499 | 0 |
1710460200 | 0.08409877 | -0.002645 | -3.05 | 0.08665044 | 0.08682992 | 0.08059558 | 0 |
1710373800 | 0.08674332 | 0.00071813 | 0.83 | 0.08609945 | 0.08830905 | 0.085343 | 0 |
1710287400 | 0.08602519 | -0.002086 | -2.37 | 0.08819192 | 0.08860024 | 0.08342221 | 0 |
1710201000 | 0.08811138 | 0.00399399 | 4.75 | 0.06881365 | 0.08854633 | 0.06859499 | 0 |
1710114600 | 0.08411739 | -0.000699 | -0.82 | 0.08467098 | 0.08591023 | 0.08237825 | 0 |
1710028200 | 0.08481604 | 0.00053173 | 0.63 | 0.08426569 | 0.0855268 | 0.08404118 | 0 |
1709941800 | 0.08428431 | 0.00063564 | 0.76 | 0.08388833 | 0.08659567 | 0.08292707 | 0 |
1709855400 | 0.08364867 | 0.00110091 | 1.33 | 0.0827792 | 0.08528649 | 0.08101754 | 0 |
1709769000 | 0.08254776 | 0.00574309 | 7.48 | 0.0770701 | 0.08443629 | 0.0759036 | 0 |
1709682600 | 0.07680467 | -0.001822 | -2.32 | 0.07867177 | 0.08273027 | 0.07023693 | 0 |
1709596200 | 0.07862652 | 0.00321416 | 4.26 | 0.06881365 | 0.07885406 | 0.06859499 | 0 |
1709509800 | 0.07541236 | 0.00132325 | 1.79 | 0.07405923 | 0.07560374 | 0.07301982 | 0 |
1709423400 | 0.07408911 | -0.000235 | -0.32 | 0.07430626 | 0.07490575 | 0.07363684 | 0 |
1709337000 | 0.07432445 | 0.0016781 | 2.31 | 0.07237248 | 0.07468795 | 0.07237248 | 0 |
1709250600 | 0.07264635 | -0.000296 | -0.41 | 0.07350911 | 0.07622012 | 0.07164244 | 0 |
1709164200 | 0.07294274 | 0.0027673 | 3.94 | 0.07025013 | 0.07547233 | 0.06998773 | 0 |
1709077800 | 0.07017544 | 0.00140314 | 2.04 | 0.06881365 | 0.07119775 | 0.06859499 | 0 |
1708991400 | 0.0687723 | 0.00136633 | 2.03 | 0.06517429 | 0.06923453 | 0.06234074 | 0 |
1708905000 | 0.06740597 | 0.00265948 | 4.11 | 0.06479931 | 0.06744321 | 0.06463802 | 0 |
1708818600 | 0.06474649 | 0.00143323 | 2.26 | 0.06326194 | 0.06502144 | 0.06294044 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions