Neutron (NTRN) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.122394
4.33%
07:28 AM ET
Low:$0.121198
High:$0.13374
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$122,370,942
Volume 24h
$1,361,680
Volume / Market Cap
0.011127
Price Change 24h
$0.005542
4.33%
Circulating Supply
999,810,516 NTRN
Historical Data of Neutron
Data from April 19, 2025 to May 19, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 18, 2025 | $0.1275 | $0.1344 | $0.1228 | $0.1263 | 0.941176% |
| May 17, 2025 | $0.1316 | $0.1333 | $0.1245 | $0.1283 | 2.5076% |
| May 16, 2025 | $0.1317 | $0.1352 | $0.1259 | $0.133 | 0.987092% |
| May 15, 2025 | $0.1519 | $0.1532 | $0.1336 | $0.1348 | 11.2574% |
| May 14, 2025 | $0.1638 | $0.1653 | $0.1503 | $0.1516 | 7.44811% |
| May 13, 2025 | $0.1618 | $0.1671 | $0.1521 | $0.1649 | 1.91595% |
| May 12, 2025 | $0.1613 | $0.1707 | $0.1532 | $0.16 | 0.805952% |
| May 11, 2025 | $0.1644 | $0.1688 | $0.1518 | $0.1609 | 2.12895% |
| May 10, 2025 | $0.1513 | $0.1595 | $0.1486 | $0.1579 | 4.36219% |
| May 09, 2025 | $0.1367 | $0.1552 | $0.1367 | $0.1471 | 7.6079% |
| May 08, 2025 | $0.1224 | $0.1364 | $0.1224 | $0.1363 | 11.3562% |
| May 07, 2025 | $0.1218 | $0.124 | $0.1204 | $0.1214 | 0.328407% |
| May 06, 2025 | $0.1246 | $0.1246 | $0.1178 | $0.1189 | 4.57464% |
| May 05, 2025 | $0.1223 | $0.1259 | $0.1223 | $0.124 | 1.39002% |
| May 04, 2025 | $0.1306 | $0.1306 | $0.1219 | $0.1232 | 5.66616% |
| May 03, 2025 | $0.1369 | $0.1374 | $0.1282 | $0.1297 | 5.25931% |
| May 02, 2025 | $0.1405 | $0.1422 | $0.1369 | $0.1369 | 2.56228% |
| May 01, 2025 | $0.1381 | $0.1429 | $0.1381 | $0.1415 | 2.46198% |
| April 30, 2025 | $0.1365 | $0.1413 | $0.1354 | $0.1383 | 1.31868% |
| April 29, 2025 | $0.1421 | $0.1442 | $0.1389 | $0.1397 | 1.68895% |
| April 28, 2025 | $0.1366 | $0.144 | $0.1341 | $0.1422 | 4.09956% |
| April 27, 2025 | $0.1453 | $0.1458 | $0.1373 | $0.139 | 4.33586% |
| April 26, 2025 | $0.1465 | $0.1539 | $0.1402 | $0.1427 | 2.59386% |
| April 25, 2025 | $0.1418 | $0.15 | $0.1396 | $0.1479 | 4.30183% |
| April 24, 2025 | $0.1374 | $0.1387 | $0.133 | $0.1383 | 0.655022% |
| April 23, 2025 | $0.1346 | $0.14 | $0.1344 | $0.1372 | 1.93165% |
| April 22, 2025 | $0.1297 | $0.1349 | $0.1249 | $0.1329 | 2.46723% |
| April 21, 2025 | $0.1316 | $0.1345 | $0.1291 | $0.1315 | 0.075988% |
| April 20, 2025 | $0.126 | $0.1325 | $0.1252 | $0.1321 | 4.84127% |
| April 19, 2025 | $0.1226 | $0.128 | $0.1215 | $0.1276 | 4.0783% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Neutron price
$0.122394
4.33%