NEAR ProtocolNEAR/USDT
$1.5890
约 ¥11.4408
-2.81%
24H涨跌
开盘价$1.6350
价格变化$-0.046000
加权均价$1.5890
前收盘价$1.6350
买一价 / 数量$1.5890 / 1,607.7467
卖一价 / 数量$1.5900 / 4,705.4776
买卖价差$0.001000
窗口开始
窗口结束2026-07-29 22:15:30
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-29 22:00 | $1.5930 | $1.5990 | $1.5890 | $1.5910 | 96,879.90 | $154,537.52 | 1,317 |
| 2026-07-29 21:00 | $1.5840 | $1.5960 | $1.5770 | $1.5930 | 565,951.10 | $899,348.94 | 4,923 |
| 2026-07-29 20:00 | $1.5910 | $1.5920 | $1.5820 | $1.5840 | 294,456.50 | $467,358.51 | 3,084 |
| 2026-07-29 19:00 | $1.5780 | $1.5920 | $1.5710 | $1.5910 | 628,708.30 | $993,765.37 | 4,241 |
| 2026-07-29 18:00 | $1.5950 | $1.5980 | $1.5760 | $1.5780 | 507,598.90 | $807,126.33 | 3,645 |
| 2026-07-29 17:00 | $1.5920 | $1.6060 | $1.5890 | $1.5950 | 541,570.90 | $864,949.13 | 4,290 |
| 2026-07-29 16:00 | $1.6080 | $1.6080 | $1.5750 | $1.5920 | 1,823,700.90 | $2.90M | 8,183 |
| 2026-07-29 15:00 | $1.6140 | $1.6140 | $1.5930 | $1.6080 | 1,431,196.60 | $2.30M | 5,847 |
| 2026-07-29 14:00 | $1.6110 | $1.6200 | $1.6040 | $1.6130 | 368,704.10 | $595,151.43 | 2,904 |
| 2026-07-29 13:00 | $1.6240 | $1.6270 | $1.6100 | $1.6100 | 328,058.10 | $530,886.20 | 3,484 |