NEAR ProtocolNEAR/USDT
$1.8420
约 ¥13.2624
-2.13%
24H Change
Open$1.8820
Price Change$-0.040000
Weighted Avg$1.8420
前收盘价$1.8820
买一价 / 数量$1.8410 / 195.3567
卖一价 / 数量$1.8420 / 1,471.1856
买卖价差$0.001000
窗口开始
窗口结束2026-09-19 22:18:41
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-09-19 22:00 | $3.5820 | $3.6040 | $3.5800 | $3.5970 | 469,047.80 | $1.68M | 6,424 |
| 2026-09-19 21:00 | $3.6270 | $3.6350 | $3.5540 | $3.5810 | 2,489,147.20 | $8.91M | 33,068 |
| 2026-09-19 20:00 | $3.6850 | $3.6870 | $3.6050 | $3.6270 | 1,573,799.20 | $5.73M | 22,179 |
| 2026-09-19 19:00 | $3.6610 | $3.6920 | $3.6220 | $3.6840 | 2,098,136.60 | $7.68M | 24,421 |
| 2026-09-19 18:00 | $3.7030 | $3.7480 | $3.6580 | $3.6620 | 2,015,270.30 | $7.46M | 29,609 |
| 2026-09-19 17:00 | $3.6980 | $3.7040 | $3.6280 | $3.7030 | 2,215,335.00 | $8.13M | 43,849 |
| 2026-09-19 16:00 | $3.6870 | $3.7370 | $3.6700 | $3.6980 | 1,355,966.10 | $5.03M | 33,266 |
| 2026-09-19 15:00 | $3.7260 | $3.7320 | $3.6580 | $3.6860 | 1,330,644.70 | $4.92M | 25,854 |
| 2026-09-19 14:00 | $3.6820 | $3.7490 | $3.6320 | $3.7270 | 2,272,367.90 | $8.36M | 38,182 |
| 2026-09-19 13:00 | $3.6730 | $3.7360 | $3.6690 | $3.6820 | 1,358,126.30 | $5.04M | 29,764 |