NEAR ProtocolNEAR/USDT
$1.8420
约 ¥13.2624
-2.13%
24H涨跌
开盘价$1.8820
价格变化$-0.040000
加权均价$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 07:44:45
首笔成交ID0
末笔成交ID0
接口来源ouyigw+coingecko
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 | 成交额 | 成交笔数 |
|---|---|---|---|---|---|---|---|
| 2026-10-27 08:00 | $4.5100 | $4.8070 | $4.3890 | $4.6860 | 19,866,250.20 | $90.50M | 317,533 |
| 2026-10-26 08:00 | $4.5950 | $4.6650 | $4.4260 | $4.5100 | 20,772,952.80 | $94.00M | 383,764 |
| 2026-10-25 08:00 | $4.5000 | $4.6990 | $4.3510 | $4.5960 | 15,903,064.00 | $71.88M | 284,884 |
| 2026-10-24 08:00 | $4.6900 | $4.7110 | $4.2500 | $4.5000 | 27,030,340.40 | $120.80M | 440,856 |
| 2026-10-23 08:00 | $4.8840 | $5.0110 | $4.5880 | $4.6910 | 23,290,693.10 | $112.94M | 489,823 |
| 2026-10-22 08:00 | $5.2630 | $5.3370 | $4.8280 | $4.8840 | 25,848,300.90 | $129.44M | 476,392 |
| 2026-10-21 08:00 | $4.9320 | $5.4510 | $4.9080 | $5.2620 | 32,616,812.50 | $169.93M | 694,753 |
| 2026-10-20 08:00 | $4.9030 | $5.0970 | $4.6340 | $4.9330 | 35,725,050.40 | $173.27M | 643,626 |
| 2026-10-19 08:00 | $5.0170 | $5.1410 | $4.8650 | $4.9040 | 22,681,335.50 | $113.15M | 453,652 |
| 2026-10-18 08:00 | $4.8630 | $5.0630 | $4.6210 | $5.0160 | 21,635,082.50 | $104.96M | 421,024 |