NE
NEAR
NEAR协议 · NEAR Protocol · NEAR_USDT
3.16
+2.43%
实时推送连接中
24小时最高
3.21
24小时最低
2.87
24小时涨跌额
+0.0749
24小时涨跌幅
+2.43%
24小时成交额
31.89M
实时数据更新时间
2026-11-16 04:11:11
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-11-16 04:09 | 3.16 | 3.16 | 3.16 | 3.16 | 1.39K |
| 2026-11-16 04:08 | 3.17 | 3.17 | 3.16 | 3.16 | 14.29K |
| 2026-11-16 04:07 | 3.17 | 3.17 | 3.17 | 3.17 | 11.05K |
| 2026-11-16 04:06 | 3.17 | 3.17 | 3.16 | 3.16 | 7.93K |
| 2026-11-16 04:05 | 3.17 | 3.17 | 3.17 | 3.17 | 9.24K |
| 2026-11-16 04:04 | 3.17 | 3.17 | 3.17 | 3.17 | 11.18K |
| 2026-11-16 04:03 | 3.17 | 3.17 | 3.17 | 3.17 | 7.79K |
| 2026-11-16 04:02 | 3.17 | 3.17 | 3.17 | 3.17 | 8.57K |
| 2026-11-16 04:01 | 3.17 | 3.17 | 3.16 | 3.17 | 14.11K |
| 2026-11-16 04:00 | 3.17 | 3.17 | 3.16 | 3.17 | 4.88K |
| 2026-11-16 03:59 | 3.17 | 3.17 | 3.17 | 3.17 | 42.61K |
| 2026-11-16 03:58 | 3.18 | 3.18 | 3.17 | 3.17 | 43.54K |
| 2026-11-16 03:57 | 3.17 | 3.18 | 3.17 | 3.18 | 23.84K |
| 2026-11-16 03:56 | 3.18 | 3.18 | 3.17 | 3.17 | 30.77K |
| 2026-11-16 03:55 | 3.17 | 3.18 | 3.17 | 3.18 | 13.87K |
| 2026-11-16 03:54 | 3.18 | 3.18 | 3.17 | 3.18 | 16.16K |
| 2026-11-16 03:53 | 3.17 | 3.18 | 3.17 | 3.18 | 11.12K |
| 2026-11-16 03:52 | 3.18 | 3.18 | 3.17 | 3.17 | 13.09K |
| 2026-11-16 03:51 | 3.18 | 3.18 | 3.18 | 3.18 | 8.27K |
| 2026-11-16 03:50 | 3.17 | 3.19 | 3.17 | 3.18 | 35.06K |
| 2026-11-16 03:49 | 3.17 | 3.18 | 3.17 | 3.17 | 3.27K |
| 2026-11-16 03:48 | 3.17 | 3.17 | 3.16 | 3.17 | 5.89K |
| 2026-11-16 03:47 | 3.17 | 3.17 | 3.17 | 3.17 | 2.69K |
| 2026-11-16 03:46 | 3.16 | 3.17 | 3.16 | 3.17 | 9.31K |
| 2026-11-16 03:45 | 3.16 | 3.16 | 3.16 | 3.16 | 3.22K |
| 2026-11-16 03:44 | 3.16 | 3.16 | 3.16 | 3.16 | 4.53K |
| 2026-11-16 03:43 | 3.16 | 3.16 | 3.16 | 3.16 | 4.07K |
| 2026-11-16 03:42 | 3.16 | 3.16 | 3.16 | 3.16 | 4.20K |
| 2026-11-16 03:41 | 3.16 | 3.16 | 3.15 | 3.15 | 2.50K |
| 2026-11-16 03:40 | 3.15 | 3.16 | 3.15 | 3.16 | 3.09K |
| 2026-11-16 03:39 | 3.15 | 3.16 | 3.15 | 3.15 | 3.55K |
| 2026-11-16 03:38 | 3.15 | 3.15 | 3.15 | 3.15 | 3.46K |
| 2026-11-16 03:37 | 3.15 | 3.15 | 3.15 | 3.15 | 4.23K |
| 2026-11-16 03:36 | 3.15 | 3.15 | 3.15 | 3.15 | 3.58K |
| 2026-11-16 03:35 | 3.15 | 3.16 | 3.15 | 3.15 | 5.13K |
| 2026-11-16 03:34 | 3.15 | 3.16 | 3.15 | 3.16 | 2.69K |
| 2026-11-16 03:33 | 3.16 | 3.16 | 3.15 | 3.16 | 3.12K |
| 2026-11-16 03:32 | 3.16 | 3.16 | 3.16 | 3.16 | 4.18K |
| 2026-11-16 03:31 | 3.15 | 3.16 | 3.15 | 3.16 | 2.84K |
| 2026-11-16 03:30 | 3.15 | 3.15 | 3.15 | 3.15 | 2.55K |
| 2026-11-16 03:29 | 3.15 | 3.15 | 3.15 | 3.15 | 3.22K |
| 2026-11-16 03:28 | 3.15 | 3.15 | 3.15 | 3.15 | 2.68K |
| 2026-11-16 03:27 | 3.15 | 3.15 | 3.15 | 3.15 | 2.95K |
| 2026-11-16 03:26 | 3.15 | 3.15 | 3.15 | 3.15 | 4.25K |
| 2026-11-16 03:25 | 3.15 | 3.15 | 3.15 | 3.15 | 6.11K |
| 2026-11-16 03:24 | 3.15 | 3.15 | 3.15 | 3.15 | 5.25K |
| 2026-11-16 03:23 | 3.15 | 3.15 | 3.15 | 3.15 | 5.64K |
| 2026-11-16 03:22 | 3.16 | 3.16 | 3.15 | 3.15 | 7.57K |
| 2026-11-16 03:21 | 3.16 | 3.16 | 3.16 | 3.16 | 4.96K |
| 2026-11-16 03:20 | 3.15 | 3.16 | 3.15 | 3.16 | 1.35K |
| 2026-11-16 03:19 | 3.15 | 3.15 | 3.15 | 3.15 | 15.17K |
| 2026-11-16 03:18 | 3.16 | 3.16 | 3.15 | 3.15 | 26.25K |
| 2026-11-16 03:17 | 3.16 | 3.16 | 3.16 | 3.16 | 19.89K |
| 2026-11-16 03:16 | 3.16 | 3.16 | 3.16 | 3.16 | 22.32K |
| 2026-11-16 03:15 | 3.16 | 3.16 | 3.16 | 3.16 | 4.63K |
| 2026-11-16 03:14 | 3.16 | 3.16 | 3.16 | 3.16 | 7.72K |
| 2026-11-16 03:13 | 3.16 | 3.16 | 3.16 | 3.16 | 7.01K |
| 2026-11-16 03:12 | 3.16 | 3.17 | 3.16 | 3.16 | 8.76K |
| 2026-11-16 03:11 | 3.17 | 3.17 | 3.16 | 3.17 | 12.02K |
| 2026-11-16 03:10 | 3.16 | 3.17 | 3.16 | 3.17 | 9.26K |
| 2026-11-16 03:09 | 3.15 | 3.16 | 3.15 | 3.15 | 6.45K |
| 2026-11-16 03:08 | 3.15 | 3.15 | 3.15 | 3.15 | 6.63K |
| 2026-11-16 03:07 | 3.14 | 3.15 | 3.14 | 3.15 | 8.47K |
| 2026-11-16 03:06 | 3.15 | 3.15 | 3.14 | 3.14 | 6.35K |
| 2026-11-16 03:05 | 3.15 | 3.15 | 3.15 | 3.15 | 3.76K |
| 2026-11-16 03:04 | 3.15 | 3.15 | 3.14 | 3.15 | 5.05K |
| 2026-11-16 03:03 | 3.15 | 3.15 | 3.14 | 3.15 | 2.34K |
| 2026-11-16 03:02 | 3.15 | 3.15 | 3.14 | 3.15 | 2.89K |
| 2026-11-16 03:01 | 3.15 | 3.15 | 3.14 | 3.15 | 8.30K |
| 2026-11-16 03:00 | 3.14 | 3.15 | 3.14 | 3.15 | 3.28K |
| 2026-11-16 02:59 | 3.14 | 3.14 | 3.14 | 3.14 | 1.51K |
| 2026-11-16 02:58 | 3.13 | 3.14 | 3.13 | 3.14 | 975.07 |
| 2026-11-16 02:57 | 3.13 | 3.13 | 3.13 | 3.13 | 568.72 |
| 2026-11-16 02:56 | 3.13 | 3.13 | 3.13 | 3.13 | 533.43 |
| 2026-11-16 02:55 | 3.12 | 3.13 | 3.12 | 3.13 | 3.20K |
| 2026-11-16 02:54 | 3.12 | 3.12 | 3.12 | 3.12 | 2.60K |
| 2026-11-16 02:53 | 3.12 | 3.13 | 3.12 | 3.13 | 4.47K |
| 2026-11-16 02:52 | 3.13 | 3.13 | 3.12 | 3.12 | 4.95K |
| 2026-11-16 02:51 | 3.12 | 3.13 | 3.12 | 3.13 | 2.40K |
| 2026-11-16 02:50 | 3.13 | 3.13 | 3.12 | 3.12 | 719.17 |