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2026-09-12 04:14:33
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-11 08:00 | $2.4420 | $2.7280 | $2.3790 | $2.5050 | 35,578,149.00 | $90.78M | 635,284 |
| 2026-09-10 08:00 | $2.4860 | $2.5520 | $2.3600 | $2.4420 | 27,967,275.60 | $68.64M | 469,747 |
| 2026-09-09 08:00 | $2.3210 | $2.6510 | $2.2560 | $2.4850 | 44,624,758.90 | $111.78M | 669,519 |
| 2026-09-08 08:00 | $2.3080 | $2.4400 | $2.2430 | $2.3200 | 21,849,231.30 | $51.00M | 338,617 |
| 2026-09-07 08:00 | $2.4390 | $2.4470 | $2.2670 | $2.3080 | 20,276,085.90 | $47.83M | 329,856 |
| 2026-09-06 08:00 | $2.1920 | $2.4980 | $2.1720 | $2.4390 | 37,725,949.70 | $88.72M | 571,427 |
| 2026-09-05 08:00 | $2.1730 | $2.2890 | $2.1580 | $2.1920 | 25,172,933.30 | $55.96M | 378,753 |
| 2026-09-04 08:00 | $1.9550 | $2.1970 | $1.9070 | $2.1720 | 34,881,654.10 | $70.61M | 394,941 |
| 2026-09-03 08:00 | $1.8870 | $2.0200 | $1.8510 | $1.9550 | 16,955,580.10 | $32.72M | 203,801 |
| 2026-09-02 08:00 | $1.8870 | $1.8970 | $1.8270 | $1.8880 | 13,428,923.10 | $24.94M | 158,010 |