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 20:01:31
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 | 24,803.50 | $86,850.88 | 723 |
| 2026-09-18 16:00 | $3.5000 | $3.5940 | $3.4100 | $3.5050 | 17,167,049.00 | $59.84M | 342,284 |
| 2026-09-18 12:00 | $3.4980 | $3.5720 | $3.4180 | $3.5000 | 16,898,477.80 | $58.92M | 267,406 |
| 2026-09-18 08:00 | $3.1460 | $3.5080 | $3.0630 | $3.4970 | 24,351,790.00 | $79.80M | 341,860 |
| 2026-09-18 04:00 | $3.0480 | $3.2030 | $2.9810 | $3.1470 | 11,152,614.10 | $34.48M | 150,034 |
| 2026-09-18 00:00 | $2.8780 | $3.0770 | $2.8750 | $3.0470 | 27,181,035.30 | $81.11M | 298,879 |
| 2026-09-17 20:00 | $2.8740 | $2.9170 | $2.8040 | $2.8780 | 13,906,657.70 | $39.87M | 179,611 |
| 2026-09-17 16:00 | $2.7230 | $2.8770 | $2.7100 | $2.8740 | 10,268,729.40 | $28.86M | 128,161 |
| 2026-09-17 12:00 | $2.6970 | $2.7610 | $2.6360 | $2.7230 | 5,460,928.00 | $14.75M | 76,685 |
| 2026-09-17 08:00 | $2.6210 | $2.7180 | $2.5900 | $2.6980 | 6,026,157.50 | $16.01M | 80,909 |