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2026-09-18 19:14:50
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-18 08:00 | $3.1460 | $3.5940 | $3.0630 | $3.4550 | 56,927,426.20 | $193.36M | 917,839 |
| 2026-09-17 08:00 | $2.6210 | $3.2030 | $2.5900 | $3.1470 | 73,996,122.00 | $215.08M | 914,279 |
| 2026-09-16 08:00 | $2.3370 | $2.6350 | $2.2970 | $2.6210 | 34,683,070.30 | $85.93M | 431,399 |
| 2026-09-15 08:00 | $2.4690 | $2.4870 | $2.2980 | $2.3370 | 17,669,380.80 | $41.96M | 261,330 |
| 2026-09-14 08:00 | $2.2980 | $2.5970 | $2.2800 | $2.4690 | 19,110,463.50 | $46.96M | 355,154 |
| 2026-09-13 08:00 | $2.3710 | $2.3810 | $2.2650 | $2.2980 | 13,760,392.30 | $31.88M | 188,266 |
| 2026-09-12 08:00 | $2.3650 | $2.4230 | $2.3270 | $2.3710 | 15,181,871.40 | $35.97M | 197,577 |
| 2026-09-11 08:00 | $2.4420 | $2.7280 | $2.3510 | $2.3640 | 40,375,973.10 | $102.45M | 703,465 |
| 2026-09-10 08:00 | $2.4860 | $2.5520 | $2.3600 | $2.4420 | 27,967,275.60 | $68.64M | 469,747 |
| 2026-09-09 08:00 | $2.3210 | $2.6510 | $2.2560 | $2.4850 | 44,624,758.90 | $111.78M | 669,519 |