NEAR ProtocolNEAR/USDT
$1.5940
约 ¥11.4768
-2.39%
24H涨跌
开盘价$1.6330
价格变化$-0.039000
加权均价$1.5940
前收盘价$1.6330
买一价 / 数量$1.5940 / 7,392.0612
卖一价 / 数量$1.5950 / 925.4498
买卖价差$0.001000
窗口开始
窗口结束2026-07-29 22:10:54
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 20:00 | $1.5910 | $1.5990 | $1.5770 | $1.5950 | 935,808.20 | $1.49M | 8,957 |
| 2026-07-29 16:00 | $1.6080 | $1.6080 | $1.5710 | $1.5910 | 3,501,579.00 | $5.56M | 20,359 |
| 2026-07-29 12:00 | $1.6080 | $1.6270 | $1.5880 | $1.6080 | 3,390,427.60 | $5.45M | 19,772 |
| 2026-07-29 08:00 | $1.6540 | $1.6680 | $1.6060 | $1.6070 | 1,485,969.40 | $2.43M | 16,579 |
| 2026-07-29 04:00 | $1.6420 | $1.6630 | $1.6410 | $1.6540 | 816,825.90 | $1.35M | 9,098 |
| 2026-07-29 00:00 | $1.6650 | $1.6660 | $1.6350 | $1.6420 | 1,050,124.00 | $1.73M | 12,581 |
| 2026-07-28 20:00 | $1.6620 | $1.6780 | $1.6220 | $1.6660 | 2,795,853.30 | $4.61M | 29,863 |
| 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 |