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 20:01:44
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 20:00 | $3.5050 | $3.5070 | $3.4980 | $3.4990 | 24,934.40 | $87,308.92 | 755 |
| 2026-09-18 19:00 | $3.5280 | $3.5440 | $3.4340 | $3.5050 | 2,437,104.20 | $8.50M | 51,056 |
| 2026-09-18 18:00 | $3.5310 | $3.5940 | $3.5050 | $3.5280 | 2,813,059.80 | $10.01M | 111,420 |
| 2026-09-18 17:00 | $3.4500 | $3.5700 | $3.4100 | $3.5310 | 7,910,129.20 | $27.48M | 125,555 |
| 2026-09-18 16:00 | $3.5000 | $3.5150 | $3.4230 | $3.4500 | 4,006,755.80 | $13.86M | 54,253 |
| 2026-09-18 15:00 | $3.4770 | $3.5150 | $3.4600 | $3.5000 | 2,651,944.90 | $9.26M | 47,567 |
| 2026-09-18 14:00 | $3.4440 | $3.5040 | $3.4430 | $3.4770 | 2,822,099.40 | $9.81M | 49,929 |
| 2026-09-18 13:00 | $3.5390 | $3.5500 | $3.4300 | $3.4440 | 4,961,664.10 | $17.25M | 72,990 |
| 2026-09-18 12:00 | $3.4980 | $3.5720 | $3.4180 | $3.5380 | 6,462,769.40 | $22.60M | 96,920 |
| 2026-09-18 11:00 | $3.3600 | $3.5080 | $3.3530 | $3.4970 | 6,924,465.60 | $23.72M | 111,232 |