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
$0.446012
5.6%
01:42 AM ET
Low:$0.411311
High:$0.455046
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$446,011,802
Volume 24h
$4,349,570
Volume / Market Cap
0.009752
Price Change 24h
$0.023652
5.6%
Circulating Supply
1,000,000,000 NTRN
Historical Data of Neutron
Data from October 23, 2024 to November 22, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 21, 2024 | $0.414 | $0.4511 | $0.4125 | $0.4456 | 7.63285% |
| November 20, 2024 | $0.4586 | $0.4586 | $0.414 | $0.414 | 9.72525% |
| November 19, 2024 | $0.4648 | $0.4754 | $0.4567 | $0.4586 | 1.33391% |
| November 18, 2024 | $0.4319 | $0.4791 | $0.4234 | $0.4586 | 6.18199% |
| November 17, 2024 | $0.4399 | $0.4428 | $0.4319 | $0.4319 | 1.8186% |
| November 16, 2024 | $0.4054 | $0.4417 | $0.4054 | $0.4399 | 8.51011% |
| November 15, 2024 | $0.4058 | $0.4096 | $0.3958 | $0.4054 | 0.098571% |
| November 14, 2024 | $0.406 | $0.4261 | $0.3972 | $0.3972 | 2.16749% |
| November 13, 2024 | $0.4374 | $0.4374 | $0.4011 | $0.4115 | 5.92135% |
| November 12, 2024 | $0.4417 | $0.4471 | $0.41 | $0.4231 | 4.211% |
| November 11, 2024 | $0.4267 | $0.4428 | $0.425 | $0.4398 | 3.07007% |
| November 10, 2024 | $0.3996 | $0.4403 | $0.3996 | $0.4384 | 9.70971% |
| November 09, 2024 | $0.386 | $0.408 | $0.386 | $0.3996 | 3.52332% |
| November 08, 2024 | $0.3801 | $0.386 | $0.3779 | $0.386 | 1.55222% |
| November 07, 2024 | $0.3659 | $0.3863 | $0.3659 | $0.3801 | 3.88084% |
| November 06, 2024 | $0.333 | $0.3659 | $0.333 | $0.3659 | 9.87988% |
| November 05, 2024 | $0.3196 | $0.333 | $0.3196 | $0.333 | 4.19274% |
| November 04, 2024 | $0.3405 | $0.3405 | $0.3405 | $0.3405 | % |
| November 03, 2024 | $0.3405 | $0.3405 | $0.3405 | $0.3405 | % |
| November 02, 2024 | $0.3454 | $0.3454 | $0.3405 | $0.3405 | 1.41865% |
| November 01, 2024 | $0.3695 | $0.3695 | $0.3473 | $0.3473 | 6.00812% |
| October 30, 2024 | $0.3889 | $0.3958 | $0.3849 | $0.3849 | 1.02854% |
| October 29, 2024 | $0.3628 | $0.3808 | $0.3621 | $0.3791 | 4.49283% |
| October 28, 2024 | $0.3631 | $0.3642 | $0.3479 | $0.3555 | 2.09309% |
| October 27, 2024 | $0.3507 | $0.3622 | $0.3455 | $0.3574 | 1.91046% |
| October 26, 2024 | $0.3516 | $0.3592 | $0.3464 | $0.3523 | 0.19909% |
| October 25, 2024 | $0.3991 | $0.3992 | $0.3751 | $0.3766 | 5.63768% |
| October 24, 2024 | $0.3881 | $0.403 | $0.3862 | $0.4017 | 3.50425% |
| October 23, 2024 | $0.4116 | $0.4127 | $0.3778 | $0.389 | 5.49077% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Neutron price
$0.446012
5.6%