NEAR ProtocolNEAR/USDT
$1.8420
约 ¥13.2624
-2.13%
24時間変動
始値$1.8820
価格変化$-0.040000
加重平均$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2026-09-12 03:14:14
初回取引ID0
最終取引ID0
APIソースouyigw+coingecko
| 時間 | 开盘 | 高値 | 安値 | 收盘 | 出来高 | 金額 | 取引件数 |
|---|---|---|---|---|---|---|---|
| 2026-09-07 08:00 | $2.4390 | $2.7280 | $2.2430 | $2.5210 | 148,994,509.30 | $366.76M | 2,417,163 |
| 2026-08-31 08:00 | $1.8190 | $2.4980 | $1.8070 | $2.4390 | 165,719,192.50 | $345.17M | 2,169,051 |
| 2026-08-24 08:00 | $2.0160 | $2.0750 | $1.7790 | $1.8200 | 114,482,099.90 | $219.11M | 1,441,455 |
| 2026-08-17 08:00 | $1.6030 | $2.1470 | $1.5640 | $2.0160 | 158,600,729.80 | $293.06M | 1,795,299 |
| 2026-08-10 08:00 | $1.5990 | $1.6830 | $1.5380 | $1.6030 | 55,125,978.10 | $89.51M | 427,265 |
| 2026-08-03 08:00 | $1.7170 | $1.7700 | $1.5780 | $1.6000 | 48,818,614.50 | $81.42M | 384,775 |
| 2026-07-27 08:00 | $1.8380 | $1.8600 | $1.5710 | $1.7180 | 69,966,972.60 | $117.28M | 612,745 |
| 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 |