NEAR ProtocolNEAR/USDT
$1.6390
约 ¥11.8008
-9.85%
24H涨跌
开盘价$1.8180
价格变化$-0.179000
加权均价$1.6390
前收盘价$1.8180
买一价 / 数量$1.6390 / 3,476.1227
卖一价 / 数量$1.6400 / 8,901.6027
买卖价差$0.001000
窗口开始
窗口结束2026-07-28 22:14:05
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 22:00 | $1.6300 | $1.6410 | $1.6290 | $1.6370 | 150,334.60 | $245,935.03 | 2,443 |
| 2026-07-28 21:00 | $1.6630 | $1.6640 | $1.6220 | $1.6300 | 1,008,629.90 | $1.66M | 10,554 |
| 2026-07-28 20:00 | $1.6620 | $1.6720 | $1.6470 | $1.6630 | 411,328.80 | $682,994.47 | 4,132 |
| 2026-07-28 19:00 | $1.6750 | $1.6810 | $1.6570 | $1.6610 | 429,312.40 | $715,196.24 | 3,864 |
| 2026-07-28 18:00 | $1.6770 | $1.6770 | $1.6700 | $1.6760 | 162,699.50 | $272,381.54 | 1,462 |
| 2026-07-28 17:00 | $1.6800 | $1.6850 | $1.6760 | $1.6780 | 164,171.30 | $275,771.96 | 1,549 |
| 2026-07-28 16:00 | $1.6770 | $1.6850 | $1.6750 | $1.6800 | 164,707.50 | $276,620.54 | 1,930 |
| 2026-07-28 15:00 | $1.6750 | $1.6790 | $1.6690 | $1.6770 | 232,313.60 | $389,069.43 | 2,085 |
| 2026-07-28 14:00 | $1.6590 | $1.6750 | $1.6550 | $1.6750 | 363,927.70 | $605,673.65 | 2,693 |
| 2026-07-28 13:00 | $1.6760 | $1.6810 | $1.6580 | $1.6580 | 418,317.80 | $697,430.71 | 2,987 |