NEAR ProtocolNEAR/USDT
$1.6170
约 ¥11.6424
-1.46%
24H Change
Open$1.6410
Price Change$-0.024000
Weighted Avg$1.6170
前收盘价$1.6410
买一价 / 数量$1.6160 / 1,640.1629
卖一价 / 数量$1.6170 / 1,329.8575
买卖价差$0.001000
窗口开始
窗口结束2026-07-30 02:12:40
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $1.8380 | $1.8600 | $1.5710 | $1.6150 | 31,117,777.80 | $52.42M | 281,072 |
| 2026-07-20 08:00 | $1.9170 | $2.0660 | $1.7760 | $1.8370 | 56,845,620.80 | $107.74M | 565,243 |
| 2026-07-13 08:00 | $1.8890 | $2.1080 | $1.8570 | $1.9170 | 83,823,640.10 | $165.41M | 891,818 |
| 2026-07-06 08:00 | $2.0170 | $2.1100 | $1.8420 | $1.8890 | 83,640,413.60 | $163.65M | 946,650 |
| 2026-06-29 08:00 | $1.8340 | $2.1160 | $1.7230 | $2.0170 | 112,494,399.70 | $214.32M | 1,242,993 |
| 2026-06-22 08:00 | $2.1020 | $2.1990 | $1.7520 | $1.8340 | 135,436,595.50 | $259.01M | 1,499,291 |
| 2026-06-15 08:00 | $2.2180 | $2.5620 | $2.0840 | $2.1020 | 163,258,986.30 | $374.35M | 2,376,747 |
| 2026-06-08 08:00 | $2.0590 | $2.2650 | $1.9300 | $2.2180 | 202,251,539.00 | $424.03M | 3,250,109 |
| 2026-06-01 08:00 | $2.3210 | $3.0870 | $1.8130 | $2.0590 | 463,830,843.40 | $1.10B | 7,820,740 |
| 2026-05-25 08:00 | $2.3960 | $2.9780 | $2.2150 | $2.3200 | 341,002,044.30 | $865.74M | 5,017,050 |