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 04:16:13
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-12 04:00 | $2.5080 | $2.5360 | $2.4950 | $2.4970 | 363,347.20 | $915,309.52 | 6,519 |
| 2026-09-12 03:00 | $2.5260 | $2.5340 | $2.4790 | $2.5080 | 1,271,017.50 | $3.19M | 24,993 |
| 2026-09-12 02:00 | $2.5720 | $2.5940 | $2.5220 | $2.5250 | 1,357,574.40 | $3.47M | 29,120 |
| 2026-09-12 01:00 | $2.6000 | $2.6190 | $2.5720 | $2.5730 | 1,069,770.70 | $2.78M | 25,113 |
| 2026-09-12 00:00 | $2.6200 | $2.6750 | $2.5590 | $2.6000 | 2,381,377.70 | $6.21M | 44,431 |
| 2026-09-11 23:00 | $2.6710 | $2.7240 | $2.5890 | $2.6200 | 3,317,939.60 | $8.81M | 62,322 |
| 2026-09-11 22:00 | $2.6600 | $2.7280 | $2.6220 | $2.6700 | 4,019,581.30 | $10.72M | 81,578 |
| 2026-09-11 21:00 | $2.5780 | $2.6770 | $2.5560 | $2.6590 | 4,876,414.00 | $12.75M | 88,493 |
| 2026-09-11 20:00 | $2.4580 | $2.5880 | $2.3970 | $2.5780 | 6,509,225.00 | $16.35M | 89,779 |
| 2026-09-11 19:00 | $2.4560 | $2.4650 | $2.4160 | $2.4580 | 774,832.70 | $1.89M | 14,556 |