NE
NEAR
NEAR协议 · NEAR Protocol · NEAR_USDT
3.69
+29.98%
实时推送连接中
24小时最高
3.80
24小时最低
2.84
24小时涨跌额
+0.8509
24小时涨跌幅
+29.98%
24小时成交额
60.93M
实时数据更新时间
2026-09-18 23:35:19
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 23:35 | 3.70 | 3.71 | 3.69 | 3.70 | 14.92K |
| 2026-09-18 23:34 | 3.69 | 3.70 | 3.68 | 3.70 | 51.97K |
| 2026-09-18 23:33 | 3.71 | 3.71 | 3.68 | 3.69 | 30.57K |
| 2026-09-18 23:32 | 3.71 | 3.72 | 3.71 | 3.71 | 42.14K |
| 2026-09-18 23:31 | 3.72 | 3.72 | 3.71 | 3.71 | 39.77K |
| 2026-09-18 23:30 | 3.72 | 3.72 | 3.70 | 3.72 | 40.68K |
| 2026-09-18 23:29 | 3.74 | 3.74 | 3.71 | 3.72 | 27.98K |
| 2026-09-18 23:28 | 3.75 | 3.75 | 3.74 | 3.74 | 33.66K |
| 2026-09-18 23:27 | 3.73 | 3.75 | 3.73 | 3.75 | 53.98K |
| 2026-09-18 23:26 | 3.74 | 3.74 | 3.72 | 3.73 | 39.36K |
| 2026-09-18 23:25 | 3.74 | 3.76 | 3.74 | 3.74 | 44.86K |
| 2026-09-18 23:24 | 3.76 | 3.76 | 3.74 | 3.75 | 58.86K |
| 2026-09-18 23:23 | 3.76 | 3.77 | 3.75 | 3.76 | 47.83K |
| 2026-09-18 23:22 | 3.75 | 3.76 | 3.75 | 3.76 | 65.19K |
| 2026-09-18 23:21 | 3.78 | 3.80 | 3.75 | 3.75 | 80.44K |
| 2026-09-18 23:20 | 3.78 | 3.78 | 3.77 | 3.78 | 68.21K |
| 2026-09-18 23:19 | 3.76 | 3.78 | 3.74 | 3.78 | 45.23K |
| 2026-09-18 23:18 | 3.76 | 3.77 | 3.76 | 3.76 | 54.16K |
| 2026-09-18 23:17 | 3.75 | 3.76 | 3.75 | 3.76 | 49.31K |
| 2026-09-18 23:16 | 3.76 | 3.76 | 3.74 | 3.75 | 65.82K |
| 2026-09-18 23:15 | 3.73 | 3.76 | 3.72 | 3.76 | 45.66K |
| 2026-09-18 23:14 | 3.72 | 3.73 | 3.72 | 3.73 | 59.52K |
| 2026-09-18 23:13 | 3.71 | 3.72 | 3.70 | 3.71 | 41.02K |
| 2026-09-18 23:12 | 3.68 | 3.72 | 3.68 | 3.71 | 55.27K |
| 2026-09-18 23:11 | 3.67 | 3.69 | 3.66 | 3.68 | 86.31K |
| 2026-09-18 23:10 | 3.70 | 3.71 | 3.66 | 3.67 | 84.10K |
| 2026-09-18 23:09 | 3.73 | 3.73 | 3.70 | 3.71 | 89.63K |
| 2026-09-18 23:08 | 3.75 | 3.75 | 3.73 | 3.73 | 104.02K |
| 2026-09-18 23:07 | 3.75 | 3.75 | 3.74 | 3.75 | 62.42K |
| 2026-09-18 23:06 | 3.78 | 3.78 | 3.74 | 3.75 | 63.58K |
| 2026-09-18 23:05 | 3.76 | 3.78 | 3.76 | 3.78 | 72.18K |
| 2026-09-18 23:04 | 3.73 | 3.76 | 3.73 | 3.76 | 35.35K |
| 2026-09-18 23:03 | 3.74 | 3.75 | 3.73 | 3.74 | 24.91K |
| 2026-09-18 23:02 | 3.73 | 3.75 | 3.73 | 3.74 | 35.53K |
| 2026-09-18 23:01 | 3.70 | 3.73 | 3.69 | 3.73 | 39.98K |
| 2026-09-18 23:00 | 3.70 | 3.72 | 3.69 | 3.70 | 51.59K |
| 2026-09-18 22:59 | 3.69 | 3.70 | 3.69 | 3.70 | 23.61K |
| 2026-09-18 22:58 | 3.70 | 3.70 | 3.68 | 3.69 | 30.27K |
| 2026-09-18 22:57 | 3.70 | 3.70 | 3.69 | 3.70 | 24.94K |
| 2026-09-18 22:56 | 3.70 | 3.71 | 3.70 | 3.70 | 26.05K |
| 2026-09-18 22:55 | 3.70 | 3.70 | 3.69 | 3.70 | 28.22K |
| 2026-09-18 22:54 | 3.70 | 3.71 | 3.70 | 3.70 | 48.89K |
| 2026-09-18 22:53 | 3.70 | 3.71 | 3.70 | 3.70 | 45.27K |
| 2026-09-18 22:52 | 3.69 | 3.70 | 3.68 | 3.70 | 22.59K |
| 2026-09-18 22:51 | 3.69 | 3.70 | 3.69 | 3.69 | 30.41K |
| 2026-09-18 22:50 | 3.69 | 3.69 | 3.68 | 3.69 | 28.17K |
| 2026-09-18 22:49 | 3.69 | 3.70 | 3.68 | 3.69 | 36.62K |
| 2026-09-18 22:48 | 3.68 | 3.70 | 3.68 | 3.69 | 42.08K |
| 2026-09-18 22:47 | 3.68 | 3.68 | 3.68 | 3.68 | 40.51K |
| 2026-09-18 22:46 | 3.67 | 3.68 | 3.67 | 3.68 | 52.48K |
| 2026-09-18 22:45 | 3.69 | 3.69 | 3.67 | 3.67 | 60.17K |
| 2026-09-18 22:44 | 3.66 | 3.70 | 3.66 | 3.69 | 48.40K |
| 2026-09-18 22:43 | 3.67 | 3.67 | 3.66 | 3.67 | 42.79K |
| 2026-09-18 22:42 | 3.67 | 3.67 | 3.66 | 3.66 | 47.04K |
| 2026-09-18 22:41 | 3.67 | 3.68 | 3.66 | 3.67 | 37.39K |
| 2026-09-18 22:40 | 3.66 | 3.68 | 3.66 | 3.67 | 43.54K |
| 2026-09-18 22:39 | 3.64 | 3.66 | 3.64 | 3.66 | 55.69K |
| 2026-09-18 22:38 | 3.63 | 3.64 | 3.62 | 3.64 | 27.10K |
| 2026-09-18 22:37 | 3.63 | 3.63 | 3.62 | 3.63 | 38.16K |
| 2026-09-18 22:36 | 3.63 | 3.64 | 3.63 | 3.63 | 41.70K |
| 2026-09-18 22:35 | 3.61 | 3.63 | 3.61 | 3.63 | 45.29K |
| 2026-09-18 22:34 | 3.60 | 3.61 | 3.59 | 3.61 | 54.88K |
| 2026-09-18 22:33 | 3.59 | 3.60 | 3.58 | 3.60 | 24.12K |
| 2026-09-18 22:32 | 3.60 | 3.60 | 3.59 | 3.59 | 35.21K |
| 2026-09-18 22:31 | 3.59 | 3.60 | 3.58 | 3.60 | 26.33K |
| 2026-09-18 22:30 | 3.61 | 3.61 | 3.58 | 3.59 | 25.66K |
| 2026-09-18 22:29 | 3.61 | 3.62 | 3.61 | 3.61 | 21.09K |
| 2026-09-18 22:28 | 3.60 | 3.61 | 3.60 | 3.61 | 28.17K |
| 2026-09-18 22:27 | 3.60 | 3.61 | 3.60 | 3.60 | 22.85K |
| 2026-09-18 22:26 | 3.62 | 3.62 | 3.60 | 3.60 | 20.32K |
| 2026-09-18 22:25 | 3.62 | 3.63 | 3.62 | 3.62 | 8.19K |
| 2026-09-18 22:24 | 3.63 | 3.63 | 3.62 | 3.62 | 6.06K |
| 2026-09-18 22:23 | 3.63 | 3.63 | 3.63 | 3.63 | 8.29K |
| 2026-09-18 22:22 | 3.63 | 3.64 | 3.63 | 3.63 | 4.98K |
| 2026-09-18 22:21 | 3.64 | 3.64 | 3.63 | 3.63 | 5.41K |
| 2026-09-18 22:20 | 3.63 | 3.65 | 3.63 | 3.64 | 19.01K |
| 2026-09-18 22:19 | 3.63 | 3.63 | 3.62 | 3.63 | 30.16K |
| 2026-09-18 22:18 | 3.62 | 3.63 | 3.62 | 3.63 | 27.22K |
| 2026-09-18 22:17 | 3.61 | 3.62 | 3.61 | 3.62 | 30.94K |
| 2026-09-18 22:16 | 3.61 | 3.62 | 3.61 | 3.61 | 34.33K |