Total Coins: 1930
Total Market Cap: $ 2,540,248,742,199
24H Trade Volume: $ 56,483,310,856
Night Mode
Rank 270
Neutron (NTRN)
NTRN
Just now
$ 0.1259434688 (-0.19%)
Buy / Sell NTRN
Mkt. Cap.
$ 125.94 M
Vol. 24H
NTRN 4.1 M ($ 516.71 K)
Open 24h
$ 0.1261862551
Low/High 24h
$ 0.1216960837 - $ 0.1280879285
Last trade
NTRN 195.700 ( $ 24.647) / CCCAGG
Loading chart ...

Description

Neutron is an SHA-256d crypto currency with a 79 second block time target and a 5 hour proof of stake maturity with a varying interest reward.

Click here for Masternode stats from masternodes.online.

No record Found

Website Live Widget For Neutron (NTRN)

Neutron (NTRN)
0.1259434688 USD (-0.19%)
Rank

270
MARKET CAP

$ 125.94 M
VOLUME (24H)

$ 516.71 K

Historical data for Neutron (NTRN)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2024-06-21 0.508 0.515 0.484 0.485 307.480
2024-06-22 0.485 0.504 0.475 0.492 1,102.920
2024-06-23 0.492 0.516 0.461 0.464 328.210
2024-06-24 0.464 0.473 0.418 0.443 989.740
2024-06-25 0.443 0.457 0.439 0.449 644.920
2024-06-26 0.449 0.454 0.426 0.428 337.860
2024-06-27 0.428 0.429 0.405 0.417 633.000
2024-06-28 0.417 0.515 0.400 0.403 638.770
2024-06-29 0.403 0.508 0.396 0.495 9,553.540
2024-06-30 0.495 0.537 0.446 0.467 6,357.220
2024-07-01 0.467 0.468 0.424 0.428 626.410
2024-07-02 0.428 0.450 0.419 0.446 2,859.630
2024-07-03 0.446 0.450 0.419 0.426 1,177.960
2024-07-04 0.426 0.429 0.386 0.391 1,038.170
2024-07-05 0.391 0.391 0.334 0.358 3,064.390
2024-07-06 0.358 0.388 0.345 0.384 351.030
2024-07-07 0.384 0.399 0.365 0.368 159.650
2024-07-08 0.368 0.413 0.353 0.385 2,146.860
2024-07-09 0.385 0.412 0.363 0.408 2,164.710
2024-07-10 0.408 0.419 0.395 0.413 959.950
2024-07-11 0.413 0.421 0.402 0.405 694.910
2024-07-12 0.405 0.421 0.402 0.420 384.290
2024-07-13 0.420 0.422 0.407 0.412 326.070
2024-07-14 0.412 0.417 0.399 0.414 170.770
2024-07-15 0.414 0.455 0.413 0.454 4,318.890
2024-07-16 0.454 0.481 0.434 0.479 2,067.120
2024-07-17 0.479 0.533 0.475 0.515 5,852.410
2024-07-18 0.515 0.530 0.493 0.520 4,906.350
2024-07-19 0.520 0.525 0.498 0.520 5,568.240
2024-07-20 0.520 0.535 0.507 0.518 1,303.240
2024-07-21 0.518 0.539 0.495 0.528 2,600.900
2024-07-22 0.528 0.548 0.497 0.502 1,434.620
2024-07-23 0.502 0.511 0.467 0.471 810.430
2024-07-24 0.471 0.483 0.447 0.451 3,374.680
2024-07-25 0.451 0.458 0.431 0.455 2,278.540
2024-07-26 0.455 0.476 0.449 0.475 772.450
2024-07-27 0.475 0.481 0.463 0.475 635.250
2024-07-28 0.475 0.484 0.454 0.459 926.430
2024-07-29 0.459 0.486 0.458 0.464 630.150
2024-07-30 0.464 0.473 0.439 0.446 545.110
2024-07-31 0.446 0.455 0.426 0.427 987.640
2024-08-01 0.427 0.434 0.397 0.426 1,214.490
2024-08-02 0.426 0.428 0.390 0.394 1,040.640
2024-08-03 0.394 0.396 0.360 0.369 830.000
2024-08-04 0.369 0.378 0.348 0.362 566.490
2024-08-05 0.362 0.363 0.288 0.337 12,729.080
2024-08-06 0.337 0.359 0.337 0.354 784.440
2024-08-07 0.354 0.366 0.332 0.336 2,881.700
2024-08-08 0.336 0.390 0.331 0.389 2,131.270
2024-08-09 0.389 0.390 0.365 0.371 548.720
2024-08-10 0.371 0.399 0.365 0.390 865.200
2024-08-11 0.390 0.398 0.355 0.356 3,589.110
2024-08-12 0.356 0.394 0.355 0.384 6,742.100
2024-08-13 0.384 0.414 0.371 0.405 6,080.770
2024-08-14 0.405 0.406 0.373 0.378 5,052.930
2024-08-15 0.378 0.383 0.353 0.355 3,343.990
2024-08-16 0.355 0.364 0.350 0.356 870.830
2024-08-17 0.356 0.369 0.354 0.368 1,380.370
2024-08-18 0.368 0.390 0.359 0.377 1,291.400
2024-08-19 0.377 0.383 0.372 0.381 935.940
2024-08-20 0.381 0.394 0.376 0.389 1,430.970
2024-08-21 0.389 0.412 0.381 0.409 1,001.580
2024-08-22 0.409 0.411 0.398 0.403 639.220
2024-08-23 0.403 0.438 0.403 0.434 1,749.410
2024-08-24 0.434 0.456 0.427 0.440 5,183.700
2024-08-25 0.440 0.444 0.421 0.426 2,645.310
2024-08-26 0.426 0.431 0.408 0.409 867.930
2024-08-27 0.409 0.422 0.374 0.380 750.430
2024-08-28 0.380 0.398 0.365 0.377 2,605.200
2024-08-29 0.377 0.392 0.367 0.372 557.640
2024-08-30 0.372 0.377 0.356 0.372 837.820
2024-08-31 0.372 0.375 0.361 0.364 384.730
2024-09-01 0.364 0.365 0.343 0.346 824.410
2024-09-02 0.346 0.365 0.344 0.361 507.000
2024-09-03 0.361 0.370 0.341 0.342 2,172.510
2024-09-04 0.342 0.371 0.328 0.343 353.990
2024-09-05 0.343 0.346 0.331 0.334 354.810
2024-09-06 0.334 0.344 0.314 0.326 661.720
2024-09-07 0.326 0.338 0.321 0.331 347.380
2024-09-08 0.331 0.370 0.330 0.345 395.720
2024-09-09 0.345 0.364 0.343 0.360 387.520
2024-09-10 0.360 0.373 0.357 0.363 382.140
2024-09-11 0.363 0.365 0.344 0.356 451.340
2024-09-12 0.356 0.362 0.350 0.360 629.800
2024-09-13 0.360 0.376 0.357 0.371 1,168.280
2024-09-14 0.371 0.406 0.363 0.367 1,048.370
2024-09-15 0.367 0.376 0.352 0.355 837.690
2024-09-16 0.355 0.355 0.336 0.340 405.230
2024-09-17 0.340 0.368 0.337 0.360 1,364.760
2024-09-18 0.360 0.372 0.346 0.371 935.380
2024-09-19 0.371 0.407 0.371 0.394 1,432.390
2024-09-20 0.394 0.415 0.386 0.402 2,011.190
2024-09-21 0.402 0.443 0.391 0.435 6,076.630
2024-09-22 0.435 0.465 0.412 0.425 5,861.700
2024-09-23 0.425 0.488 0.417 0.475 5,448.160
2024-09-24 0.475 0.521 0.461 0.507 3,586.950
2024-09-25 0.507 0.519 0.472 0.475 1,696.150
2024-09-26 0.475 0.493 0.465 0.473 1,034.520
2024-09-27 0.473 0.494 0.467 0.489 3,451.460
2024-09-28 0.489 0.491 0.461 0.468 497.460
2024-09-29 0.468 0.498 0.461 0.487 2,109.600
2024-09-30 0.487 0.492 0.439 0.443 1,232.670
2024-10-01 0.443 0.460 0.390 0.402 1,807.320
2024-10-02 0.402 0.414 0.371 0.380 1,293.840
2024-10-03 0.380 0.388 0.365 0.377 491.940
2024-10-04 0.377 0.406 0.374 0.405 411.290
2024-10-05 0.405 0.419 0.399 0.407 564.330
2024-10-06 0.407 0.413 0.395 0.404 765.870
2024-10-07 0.404 0.415 0.394 0.395 440.930
2024-10-08 0.395 0.401 0.381 0.386 323.970
2024-10-09 0.386 0.397 0.369 0.373 957.840
2024-10-10 0.373 0.381 0.361 0.377 614.620
2024-10-11 0.377 0.397 0.375 0.394 818.910
2024-10-12 0.394 0.402 0.393 0.396 728.140
2024-10-13 0.396 0.412 0.384 0.396 1,949.670
2024-10-14 0.396 0.428 0.389 0.425 1,372.320
2024-10-15 0.425 0.426 0.397 0.412 7,535.680
2024-10-16 0.412 0.414 0.397 0.399 451.340
2024-10-17 0.399 0.404 0.379 0.391 412.240
2024-10-18 0.391 0.402 0.389 0.399 2,533.980
2024-10-19 0.399 0.403 0.391 0.398 652.360
2024-10-20 0.398 0.437 0.392 0.432 1,403.680
2024-10-21 0.432 0.445 0.411 0.414 1,755.790
2024-10-22 0.414 0.422 0.400 0.412 1,373.150
2024-10-23 0.412 0.413 0.378 0.388 701.060
2024-10-24 0.388 0.405 0.386 0.399 390.450
2024-10-25 0.399 0.399 0.345 0.352 3,624.380
2024-10-26 0.352 0.359 0.346 0.351 153.390
2024-10-27 0.351 0.366 0.346 0.363 1,033.100
2024-10-28 0.363 0.365 0.348 0.363 768.050
2024-10-29 0.363 0.389 0.362 0.389 1,624.910
2024-10-30 0.389 0.396 0.385 0.385 396.470
2024-10-31 0.385 0.385 0.370 0.370 355.140
2024-11-01 0.370 0.370 0.345 0.345 613.000
2024-11-02 0.345 0.345 0.341 0.341 46.070
2024-11-03 0.341 0.341 0.341 0.341 0.000
2024-11-04 0.341 0.341 0.320 0.320 49.990
2024-11-05 0.320 0.333 0.320 0.333 437.860
2024-11-06 0.333 0.366 0.333 0.366 1,316.300
2024-11-07 0.366 0.386 0.366 0.380 478.900
2024-11-08 0.380 0.386 0.378 0.386 12.380
2024-11-09 0.386 0.408 0.386 0.400 1,748.390
2024-11-10 0.400 0.440 0.400 0.427 188.070
2024-11-11 0.427 0.443 0.425 0.442 1,285.020
2024-11-12 0.442 0.447 0.410 0.437 3,008.340
2024-11-13 0.437 0.437 0.401 0.406 1,283.540
2024-11-14 0.406 0.426 0.397 0.406 58.380
2024-11-15 0.406 0.410 0.396 0.405 1,225.700
2024-11-16 0.405 0.442 0.405 0.440 208.870
2024-11-17 0.440 0.443 0.432 0.432 42.290
2024-11-18 0.432 0.479 0.423 0.465 80.910
2024-11-19 0.465 0.475 0.457 0.459 733.200
2024-11-20 0.459 0.459 0.414 0.414 1,389.100
2024-11-21 0.414 0.451 0.413 0.448 1,556.440
2024-11-22 0.448 0.471 0.442 0.471 559.450
2024-11-23 0.471 0.517 0.471 0.513 2,698.200
2024-11-24 0.513 0.575 0.512 0.530 5,441.420
2024-11-25 0.530 0.568 0.525 0.533 1,641.060
2024-11-26 0.533 0.555 0.503 0.542 311.290
2024-11-27 0.542 0.560 0.524 0.560 1,701.920
2024-11-28 0.560 0.583 0.549 0.583 1,177.960
2024-11-29 0.583 0.583 0.548 0.568 2,197.740
2024-11-30 0.568 0.604 0.568 0.601 3,113.720
2024-12-01 0.601 0.601 0.578 0.582 957.330
2024-12-02 0.582 0.588 0.512 0.548 6,588.240
2024-12-03 0.548 0.636 0.548 0.619 5,554.080
2024-12-04 0.619 0.665 0.612 0.645 4,785.850
2024-12-05 0.645 0.651 0.610 0.628 11,428.070
2024-12-06 0.628 0.662 0.623 0.662 732.570
2024-12-07 0.662 0.662 0.641 0.641 927.640
2024-12-08 0.641 0.641 0.617 0.631 853.060
2024-12-09 0.631 0.644 0.456 0.506 19,086.770
2024-12-10 0.506 0.516 0.457 0.457 7,702.170
2024-12-11 0.457 0.533 0.457 0.529 1,262.370
2024-12-12 0.529 0.583 0.524 0.575 2,948.950
2024-12-13 0.575 0.575 0.543 0.559 2,609.730
2024-12-14 0.559 0.568 0.523 0.523 921.590
2024-12-15 0.523 0.553 0.517 0.553 764.610
2024-12-16 0.553 0.567 0.528 0.538 842.390
2024-12-17 0.538 0.538 0.495 0.496 898.290
2024-12-18 0.496 0.496 0.421 0.438 8,145.220
2024-12-19 0.438 0.438 0.368 0.368 2,444.420
2024-12-20 0.368 0.393 0.332 0.388 2,207.810
2024-12-21 0.388 0.401 0.362 0.362 41.070
2024-12-22 0.362 0.378 0.357 0.361 164.750
2024-12-23 0.361 0.396 0.361 0.396 835.840
2024-12-24 0.396 0.401 0.385 0.401 43.470
2024-12-25 0.401 0.401 0.389 0.389 177.620
2024-12-26 0.389 0.389 0.364 0.364 179.220
2024-12-27 0.364 0.376 0.363 0.372 946.450
2024-12-28 0.372 0.383 0.366 0.383 1,334.880
2024-12-29 0.383 0.383 0.364 0.364 416.200
2024-12-30 0.364 0.369 0.345 0.354 275.000
2024-12-31 0.354 0.364 0.346 0.352 219.390
2025-01-01 0.352 0.356 0.346 0.356 160.200
2025-01-02 0.356 0.373 0.356 0.373 124.450
2025-01-03 0.373 0.404 0.373 0.404 71.950
2025-01-04 0.404 0.415 0.403 0.406 534.770
2025-01-05 0.406 0.408 0.402 0.408 311.380
2025-01-06 0.408 0.421 0.406 0.420 2,047.700
2025-01-07 0.420 0.420 0.365 0.365 2,502.060
2025-01-08 0.365 0.365 0.332 0.332 19.210
2025-01-09 0.332 0.333 0.329 0.330 382.680
2025-01-10 0.330 0.348 0.330 0.348 153.980
2025-01-11 0.348 0.348 0.348 0.348 5.191
2025-01-12 0.348 0.348 0.332 0.332 228.760
2025-01-13 0.332 0.344 0.296 0.315 1,311.080
2025-01-14 0.315 0.336 0.315 0.336 147.780
2025-01-15 0.336 0.343 0.333 0.343 221.880
2025-01-16 0.343 0.357 0.343 0.357 1,813.590
2025-01-17 0.357 0.371 0.357 0.369 326.820
2025-01-18 0.369 0.369 0.333 0.333 1,198.050
2025-01-19 0.333 0.345 0.304 0.305 2,400.570
2025-01-20 0.305 0.321 0.297 0.304 5,369.210
2025-01-21 0.304 0.308 0.291 0.308 882.580
2025-01-22 0.308 0.315 0.308 0.308 602.440
2025-01-23 0.308 0.308 0.299 0.303 1,806.200
2025-01-24 0.303 0.309 0.299 0.309 788.320
2025-01-25 0.309 0.309 0.297 0.299 58.820
2025-01-26 0.299 0.302 0.299 0.301 1,172.190
2025-01-27 0.301 0.301 0.262 0.281 779.570
2025-01-28 0.281 0.282 0.267 0.267 56.690
2025-01-29 0.267 0.275 0.266 0.274 205.680
2025-01-30 0.274 0.280 0.270 0.278 683.010
2025-01-31 0.278 0.289 0.278 0.282 755.150
2025-02-01 0.282 0.282 0.282 0.282 0.000
2025-02-02 0.282 0.282 0.198 0.209 7,062.620
2025-02-03 0.209 0.211 0.155 0.211 34,195.580
2025-02-04 0.211 0.211 0.189 0.192 1,253.010
2025-02-05 0.192 0.202 0.192 0.197 210.100
2025-02-06 0.197 0.197 0.188 0.188 54.090
2025-02-07 0.188 0.189 0.179 0.179 141.440
2025-02-08 0.179 0.192 0.179 0.192 15.600
2025-02-09 0.192 0.198 0.190 0.191 557.030
2025-02-10 0.191 0.199 0.191 0.199 32.300
2025-02-11 0.199 0.206 0.198 0.198 15.330
2025-02-12 0.198 0.209 0.189 0.208 228.780
2025-02-13 0.208 0.210 0.200 0.205 451.100
2025-02-14 0.205 0.208 0.204 0.205 443.330
2025-02-15 0.205 0.205 0.196 0.196 180.130
2025-02-16 0.196 0.197 0.196 0.197 3.209
2025-02-17 0.197 0.197 0.197 0.197 0.000
2025-02-18 0.197 0.197 0.172 0.173 1,063.220
2025-02-19 0.173 0.181 0.170 0.177 895.610
2025-02-20 0.177 0.192 0.175 0.191 5,948.670
2025-02-21 0.191 0.197 0.182 0.183 17,167.180
2025-02-22 0.183 0.193 0.182 0.190 1,337.730
2025-02-23 0.190 0.193 0.188 0.189 891.320
2025-02-24 0.189 0.189 0.160 0.161 3,303.210
2025-02-25 0.161 0.164 0.151 0.164 9,537.540
2025-02-26 0.164 0.200 0.159 0.168 3,467.050
2025-02-27 0.168 0.184 0.166 0.173 2,352.710
2025-02-28 0.173 0.173 0.159 0.172 3,602.010
2025-03-01 0.172 0.173 0.164 0.168 214.920
2025-03-02 0.168 0.182 0.167 0.182 263.900
2025-03-03 0.182 0.182 0.151 0.152 1,943.470
2025-03-04 0.152 0.153 0.134 0.144 4,284.190
2025-03-05 0.144 0.161 0.144 0.158 4,197.750
2025-03-06 0.158 0.160 0.151 0.153 5,269.500
2025-03-07 0.153 0.161 0.146 0.152 9,588.220
2025-03-08 0.152 0.152 0.146 0.148 344.160
2025-03-09 0.148 0.148 0.132 0.132 11,115.840
2025-03-10 0.132 0.141 0.119 0.121 19,947.850
2025-03-11 0.121 0.155 0.111 0.132 121,011.970
2025-03-12 0.132 0.133 0.123 0.130 39,238.140
2025-03-13 0.130 0.131 0.125 0.130 18,978.020
2025-03-14 0.130 0.135 0.130 0.135 16,784.990
2025-03-15 0.135 0.147 0.134 0.145 42,101.520
2025-03-16 0.145 0.145 0.136 0.137 12,570.280
2025-03-17 0.137 0.143 0.137 0.142 19,198.630
2025-03-18 0.142 0.156 0.139 0.146 75,965.880
2025-03-19 0.146 0.150 0.144 0.150 38,629.620
2025-03-20 0.150 0.150 0.143 0.143 32,701.580
2025-03-21 0.143 0.144 0.138 0.142 13,231.390
2025-03-22 0.142 0.154 0.142 0.148 15,708.480
2025-03-23 0.148 0.157 0.146 0.151 42,765.980
2025-03-24 0.151 0.154 0.147 0.153 32,215.620
2025-03-25 0.153 0.155 0.149 0.155 25,659.750
2025-03-26 0.155 0.158 0.150 0.153 30,314.690
2025-03-27 0.153 0.158 0.150 0.151 29,845.700
2025-03-28 0.151 0.196 0.135 0.137 94,321.310
2025-03-29 0.137 0.139 0.129 0.130 27,216.260
2025-03-30 0.130 0.136 0.129 0.132 4,592.490
2025-03-31 0.132 0.135 0.128 0.131 34,407.380
2025-04-01 0.131 0.138 0.131 0.134 12,951.050
2025-04-02 0.134 0.135 0.122 0.123 10,975.400
2025-04-03 0.123 0.127 0.122 0.126 2,705.600
2025-04-04 0.126 0.126 0.126 0.126 0.000

Cryptocurrency Converter & Calculator

=
Kindly consider donating to keep this website up and running :)
Donate Now