NEAR ProtocolNEAR/USDT
$1.6550
约 ¥11.9160
-7.07%
24H涨跌
开盘价$1.7810
价格变化$-0.126000
加权均价$1.6550
前收盘价$1.7810
买一价 / 数量$1.6550 / 2,734.6137
卖一价 / 数量$1.6560 / 6,002.7638
买卖价差$0.001000
窗口开始
窗口结束2026-07-29 00:29:09
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-28 08:00 | $1.6900 | $1.6970 | $1.6220 | $1.6600 | 5,981,441.00 | $9.96M | 59,753 |
| 2026-07-27 08:00 | $1.8380 | $1.8600 | $1.6800 | $1.6900 | 12,015,998.10 | $21.33M | 112,398 |
| 2026-07-26 08:00 | $1.7930 | $1.8430 | $1.7860 | $1.8370 | 5,194,488.70 | $9.37M | 44,997 |
| 2026-07-25 08:00 | $1.8070 | $1.8170 | $1.7760 | $1.7920 | 4,550,466.50 | $8.17M | 40,765 |
| 2026-07-24 08:00 | $1.8840 | $1.9170 | $1.7900 | $1.8060 | 9,159,235.10 | $16.92M | 86,809 |
| 2026-07-23 08:00 | $1.8700 | $1.9050 | $1.8540 | $1.8840 | 6,118,059.90 | $11.50M | 75,319 |
| 2026-07-22 08:00 | $1.9370 | $1.9540 | $1.8510 | $1.8690 | 10,326,087.30 | $19.50M | 101,125 |
| 2026-07-21 08:00 | $1.9790 | $2.0660 | $1.9170 | $1.9380 | 10,758,156.10 | $21.32M | 106,753 |
| 2026-07-20 08:00 | $1.9170 | $1.9900 | $1.8990 | $1.9800 | 10,739,127.20 | $20.97M | 109,475 |
| 2026-07-19 08:00 | $1.9320 | $1.9480 | $1.8960 | $1.9170 | 8,660,191.50 | $16.61M | 74,925 |