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2026-10-28 08:50:01
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 08:00 | $4.5950 | $4.8070 | $4.3890 | $4.6670 | 41,779,524.10 | $189.83M | 720,392 |
| 2026-10-19 08:00 | $5.0170 | $5.4510 | $4.2500 | $4.5960 | 183,095,596.80 | $891.42M | 3,483,986 |
| 2026-10-12 08:00 | $5.8960 | $6.0000 | $4.5270 | $5.0160 | 238,942,521.60 | $1.22B | 4,822,207 |
| 2026-10-05 08:00 | $4.9160 | $5.9340 | $4.3010 | $5.8960 | 233,618,806.50 | $1.19B | 4,683,009 |
| 2026-09-28 08:00 | $5.3880 | $5.5400 | $4.5480 | $4.9170 | 246,356,691.20 | $1.23B | 5,258,252 |
| 2026-09-21 08:00 | $4.1670 | $5.5780 | $3.9160 | $5.3870 | 427,094,331.30 | $1.96B | 9,700,566 |
| 2026-09-14 08:00 | $2.2980 | $4.3050 | $2.2800 | $4.1670 | 381,567,593.10 | $1.25B | 5,785,605 |
| 2026-09-07 08:00 | $2.4390 | $2.7280 | $2.2430 | $2.2980 | 184,035,588.50 | $449.56M | 2,897,047 |
| 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 |