NEAR ProtocolNEAR/USDT
$1.6550
约 ¥11.9160
-6.92%
24H涨跌
开盘价$1.7780
价格变化$-0.123000
加权均价$1.6550
前收盘价$1.7780
买一价 / 数量$1.6540 / 9,151.0142
卖一价 / 数量$1.6550 / 3,235.0547
买卖价差$0.001000
窗口开始
窗口结束2026-07-29 00:32:55
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $1.8380 | $1.8600 | $1.6220 | $1.6590 | 17,997,964.20 | $31.28M | 172,153 |
| 2026-07-20 08:00 | $1.9170 | $2.0660 | $1.7760 | $1.8370 | 56,845,620.80 | $107.74M | 565,243 |
| 2026-07-13 08:00 | $1.8890 | $2.1080 | $1.8570 | $1.9170 | 83,823,640.10 | $165.41M | 891,818 |
| 2026-07-06 08:00 | $2.0170 | $2.1100 | $1.8420 | $1.8890 | 83,640,413.60 | $163.65M | 946,650 |
| 2026-06-29 08:00 | $1.8340 | $2.1160 | $1.7230 | $2.0170 | 112,494,399.70 | $214.32M | 1,242,993 |
| 2026-06-22 08:00 | $2.1020 | $2.1990 | $1.7520 | $1.8340 | 135,436,595.50 | $259.01M | 1,499,291 |
| 2026-06-15 08:00 | $2.2180 | $2.5620 | $2.0840 | $2.1020 | 163,258,986.30 | $374.35M | 2,376,747 |
| 2026-06-08 08:00 | $2.0590 | $2.2650 | $1.9300 | $2.2180 | 202,251,539.00 | $424.03M | 3,250,109 |
| 2026-06-01 08:00 | $2.3210 | $3.0870 | $1.8130 | $2.0590 | 463,830,843.40 | $1.10B | 7,820,740 |
| 2026-05-25 08:00 | $2.3960 | $2.9780 | $2.2150 | $2.3200 | 341,002,044.30 | $865.74M | 5,017,050 |