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2026-10-28 07:47:14
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-10-28 04:00 | $4.6410 | $4.8070 | $4.5990 | $4.6880 | 3,843,179.60 | $18.05M | 68,098 |
| 2026-10-28 00:00 | $4.5630 | $4.6670 | $4.5630 | $4.6420 | 4,376,571.80 | $20.22M | 55,249 |
| 2026-10-27 20:00 | $4.4810 | $4.6090 | $4.4660 | $4.5630 | 4,106,478.90 | $18.69M | 70,962 |
| 2026-10-27 16:00 | $4.4630 | $4.5240 | $4.3920 | $4.4820 | 2,766,380.80 | $12.36M | 44,175 |
| 2026-10-27 12:00 | $4.4290 | $4.4940 | $4.4060 | $4.4640 | 1,725,148.80 | $7.66M | 31,037 |
| 2026-10-27 08:00 | $4.5100 | $4.5390 | $4.3890 | $4.4290 | 3,556,509.60 | $15.89M | 56,700 |
| 2026-10-27 04:00 | $4.4810 | $4.5150 | $4.4260 | $4.5100 | 2,283,616.70 | $10.20M | 37,059 |
| 2026-10-27 00:00 | $4.5790 | $4.5820 | $4.4440 | $4.4800 | 4,060,215.90 | $18.30M | 62,805 |
| 2026-10-26 20:00 | $4.5830 | $4.6650 | $4.4970 | $4.5780 | 5,403,513.50 | $24.76M | 103,454 |
| 2026-10-26 16:00 | $4.4730 | $4.5990 | $4.4490 | $4.5840 | 2,927,844.90 | $13.29M | 57,068 |