NEAR ProtocolNEAR/USDT
$1.6540
约 ¥11.9088
-7.18%
24H涨跌
开盘价$1.7820
价格变化$-0.128000
加权均价$1.6540
前收盘价$1.7820
买一价 / 数量$1.6530 / 5,588.2806
卖一价 / 数量$1.6540 / 341.7864
买卖价差$0.001000
窗口开始
窗口结束2026-07-29 00:30:40
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 20:00 | $1.6620 | $1.6720 | $1.6220 | $1.6620 | 2,291,356.80 | $3.77M | 25,497 |
| 2026-07-28 16:00 | $1.6770 | $1.6850 | $1.6570 | $1.6610 | 920,890.70 | $1.54M | 8,805 |
| 2026-07-28 12:00 | $1.6830 | $1.6830 | $1.6550 | $1.6770 | 1,116,930.40 | $1.86M | 9,109 |
| 2026-07-28 08:00 | $1.6900 | $1.6970 | $1.6680 | $1.6820 | 1,662,062.70 | $2.80M | 16,418 |
| 2026-07-28 04:00 | $1.7430 | $1.7490 | $1.6800 | $1.6900 | 2,722,051.30 | $4.65M | 24,403 |
| 2026-07-28 00:00 | $1.7730 | $1.7860 | $1.7250 | $1.7430 | 3,818,398.30 | $6.67M | 24,650 |
| 2026-07-27 20:00 | $1.8270 | $1.8350 | $1.7710 | $1.7730 | 2,356,007.60 | $4.25M | 29,226 |
| 2026-07-27 16:00 | $1.8400 | $1.8500 | $1.8250 | $1.8270 | 766,432.00 | $1.41M | 7,536 |
| 2026-07-27 12:00 | $1.8580 | $1.8600 | $1.8370 | $1.8390 | 1,011,384.20 | $1.87M | 11,447 |
| 2026-07-27 08:00 | $1.8380 | $1.8600 | $1.8220 | $1.8580 | 1,341,724.70 | $2.47M | 15,136 |