NEAR ProtocolNEAR/USDT
$1.6160
约 ¥11.6352
-1.46%
24H Change
Open$1.6400
Price Change$-0.024000
Weighted Avg$1.6160
前收盘价$1.6400
买一价 / 数量$1.6160 / 4,042.5648
卖一价 / 数量$1.6170 / 446.1366
买卖价差$0.001000
窗口开始
窗口结束2026-07-30 02:14:10
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-30 02:00 | $1.6030 | $1.6220 | $1.6030 | $1.6160 | 465,926.90 | $752,267.54 | 3,646 |
| 2026-07-30 01:00 | $1.5880 | $1.6040 | $1.5860 | $1.6030 | 327,880.90 | $522,145.83 | 3,130 |
| 2026-07-30 00:00 | $1.5810 | $1.5910 | $1.5770 | $1.5880 | 212,991.60 | $337,686.60 | 3,260 |
| 2026-07-29 23:00 | $1.5820 | $1.5870 | $1.5720 | $1.5810 | 181,370.50 | $286,248.27 | 3,082 |
| 2026-07-29 22:00 | $1.5930 | $1.5990 | $1.5800 | $1.5820 | 325,285.70 | $516,630.98 | 5,119 |
| 2026-07-29 21:00 | $1.5840 | $1.5960 | $1.5770 | $1.5930 | 565,951.10 | $899,348.94 | 4,923 |
| 2026-07-29 20:00 | $1.5910 | $1.5920 | $1.5820 | $1.5840 | 294,456.50 | $467,358.51 | 3,084 |
| 2026-07-29 19:00 | $1.5780 | $1.5920 | $1.5710 | $1.5910 | 628,708.30 | $993,765.37 | 4,241 |
| 2026-07-29 18:00 | $1.5950 | $1.5980 | $1.5760 | $1.5780 | 507,598.90 | $807,126.33 | 3,645 |
| 2026-07-29 17:00 | $1.5920 | $1.6060 | $1.5890 | $1.5950 | 541,570.90 | $864,949.13 | 4,290 |