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 09:50:28
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-28 09:00 | $4.6720 | $4.7060 | $4.6340 | $4.7010 | 550,287.00 | $2.57M | 10,401 |
| 2026-10-28 08:00 | $4.6810 | $4.7000 | $4.6550 | $4.6720 | 591,459.40 | $2.76M | 9,660 |
| 2026-10-28 07:00 | $4.7030 | $4.7260 | $4.6580 | $4.6820 | 535,656.20 | $2.51M | 9,381 |
| 2026-10-28 06:00 | $4.6760 | $4.7210 | $4.6500 | $4.7020 | 895,961.70 | $4.20M | 14,137 |
| 2026-10-28 05:00 | $4.6230 | $4.8070 | $4.5990 | $4.6770 | 2,147,007.20 | $10.12M | 38,675 |
| 2026-10-28 04:00 | $4.6410 | $4.6420 | $4.6140 | $4.6220 | 329,604.60 | $1.53M | 7,424 |
| 2026-10-28 03:00 | $4.6350 | $4.6670 | $4.6160 | $4.6420 | 700,209.80 | $3.25M | 13,436 |
| 2026-10-28 02:00 | $4.6130 | $4.6550 | $4.5880 | $4.6360 | 593,809.50 | $2.75M | 10,100 |
| 2026-10-28 01:00 | $4.6110 | $4.6340 | $4.5910 | $4.6130 | 580,419.60 | $2.68M | 10,587 |
| 2026-10-28 00:00 | $4.5630 | $4.6560 | $4.5630 | $4.6100 | 2,502,132.90 | $11.54M | 21,126 |