NE
NEAR
NEAR协议 · NEAR Protocol · NEAR_USDT
3.75
+18.49%
实时推送连接中
24小时最高
3.84
24小时最低
3.07
24小时涨跌额
+0.5849
24小时涨跌幅
+18.49%
24小时成交额
58.00M
实时数据更新时间
2026-09-19 08:03:26
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-19 08:03 | 3.75 | 3.75 | 3.74 | 3.74 | 20.21K |
| 2026-09-19 08:02 | 3.76 | 3.76 | 3.75 | 3.75 | 13.41K |
| 2026-09-19 08:01 | 3.75 | 3.77 | 3.75 | 3.76 | 12.40K |
| 2026-09-19 08:00 | 3.77 | 3.77 | 3.75 | 3.75 | 14.19K |
| 2026-09-19 07:59 | 3.77 | 3.77 | 3.76 | 3.76 | 16.60K |
| 2026-09-19 07:58 | 3.76 | 3.77 | 3.76 | 3.77 | 14.55K |
| 2026-09-19 07:57 | 3.76 | 3.76 | 3.76 | 3.76 | 14.08K |
| 2026-09-19 07:56 | 3.76 | 3.77 | 3.76 | 3.76 | 20.87K |
| 2026-09-19 07:55 | 3.77 | 3.77 | 3.76 | 3.76 | 18.93K |
| 2026-09-19 07:54 | 3.74 | 3.77 | 3.74 | 3.77 | 16.12K |
| 2026-09-19 07:53 | 3.74 | 3.75 | 3.74 | 3.75 | 16.73K |
| 2026-09-19 07:52 | 3.74 | 3.74 | 3.73 | 3.73 | 17.10K |
| 2026-09-19 07:51 | 3.72 | 3.74 | 3.72 | 3.73 | 13.11K |
| 2026-09-19 07:50 | 3.73 | 3.73 | 3.72 | 3.72 | 24.62K |
| 2026-09-19 07:49 | 3.73 | 3.74 | 3.73 | 3.73 | 32.08K |
| 2026-09-19 07:48 | 3.74 | 3.74 | 3.73 | 3.73 | 20.68K |
| 2026-09-19 07:47 | 3.74 | 3.74 | 3.74 | 3.74 | 23.60K |
| 2026-09-19 07:46 | 3.75 | 3.75 | 3.74 | 3.74 | 26.72K |
| 2026-09-19 07:45 | 3.76 | 3.77 | 3.75 | 3.75 | 32.61K |
| 2026-09-19 07:44 | 3.75 | 3.76 | 3.74 | 3.76 | 64.06K |
| 2026-09-19 07:43 | 3.76 | 3.76 | 3.74 | 3.75 | 32.19K |
| 2026-09-19 07:42 | 3.75 | 3.76 | 3.75 | 3.76 | 28.44K |
| 2026-09-19 07:41 | 3.74 | 3.76 | 3.74 | 3.75 | 31.71K |
| 2026-09-19 07:40 | 3.75 | 3.75 | 3.74 | 3.74 | 20.07K |
| 2026-09-19 07:39 | 3.74 | 3.75 | 3.74 | 3.74 | 23.09K |
| 2026-09-19 07:38 | 3.75 | 3.75 | 3.74 | 3.75 | 28.50K |
| 2026-09-19 07:37 | 3.74 | 3.75 | 3.74 | 3.75 | 36.06K |
| 2026-09-19 07:36 | 3.74 | 3.74 | 3.74 | 3.74 | 41.63K |
| 2026-09-19 07:35 | 3.77 | 3.77 | 3.73 | 3.73 | 64.77K |
| 2026-09-19 07:34 | 3.76 | 3.77 | 3.76 | 3.77 | 26.71K |
| 2026-09-19 07:33 | 3.79 | 3.79 | 3.76 | 3.76 | 44.49K |
| 2026-09-19 07:32 | 3.80 | 3.81 | 3.79 | 3.79 | 34.32K |
| 2026-09-19 07:31 | 3.80 | 3.81 | 3.79 | 3.81 | 40.09K |
| 2026-09-19 07:30 | 3.81 | 3.81 | 3.80 | 3.80 | 25.94K |
| 2026-09-19 07:29 | 3.80 | 3.82 | 3.80 | 3.81 | 53.80K |
| 2026-09-19 07:28 | 3.81 | 3.81 | 3.80 | 3.80 | 45.55K |
| 2026-09-19 07:27 | 3.80 | 3.81 | 3.80 | 3.81 | 46.71K |
| 2026-09-19 07:26 | 3.81 | 3.81 | 3.80 | 3.80 | 40.00K |
| 2026-09-19 07:25 | 3.81 | 3.81 | 3.80 | 3.81 | 27.79K |
| 2026-09-19 07:24 | 3.82 | 3.82 | 3.81 | 3.81 | 28.60K |
| 2026-09-19 07:23 | 3.79 | 3.82 | 3.79 | 3.82 | 40.19K |
| 2026-09-19 07:22 | 3.80 | 3.80 | 3.79 | 3.79 | 29.89K |
| 2026-09-19 07:21 | 3.80 | 3.82 | 3.80 | 3.80 | 51.66K |
| 2026-09-19 07:20 | 3.78 | 3.80 | 3.77 | 3.80 | 31.82K |
| 2026-09-19 07:19 | 3.77 | 3.78 | 3.77 | 3.78 | 31.60K |
| 2026-09-19 07:18 | 3.78 | 3.78 | 3.77 | 3.77 | 40.40K |
| 2026-09-19 07:17 | 3.78 | 3.78 | 3.77 | 3.78 | 46.70K |
| 2026-09-19 07:16 | 3.80 | 3.80 | 3.78 | 3.78 | 51.30K |
| 2026-09-19 07:15 | 3.79 | 3.80 | 3.79 | 3.80 | 16.46K |
| 2026-09-19 07:14 | 3.78 | 3.80 | 3.78 | 3.79 | 35.27K |
| 2026-09-19 07:13 | 3.78 | 3.79 | 3.77 | 3.78 | 37.08K |
| 2026-09-19 07:12 | 3.77 | 3.79 | 3.77 | 3.78 | 112.57K |
| 2026-09-19 07:11 | 3.77 | 3.77 | 3.76 | 3.77 | 35.41K |
| 2026-09-19 07:10 | 3.77 | 3.77 | 3.76 | 3.77 | 32.21K |
| 2026-09-19 07:09 | 3.76 | 3.77 | 3.76 | 3.76 | 24.96K |
| 2026-09-19 07:08 | 3.76 | 3.77 | 3.75 | 3.76 | 31.47K |
| 2026-09-19 07:07 | 3.75 | 3.76 | 3.75 | 3.76 | 30.86K |
| 2026-09-19 07:06 | 3.75 | 3.75 | 3.75 | 3.75 | 27.31K |
| 2026-09-19 07:05 | 3.75 | 3.76 | 3.75 | 3.75 | 24.46K |
| 2026-09-19 07:04 | 3.76 | 3.76 | 3.74 | 3.75 | 44.71K |
| 2026-09-19 07:03 | 3.77 | 3.77 | 3.76 | 3.76 | 13.87K |
| 2026-09-19 07:02 | 3.77 | 3.77 | 3.77 | 3.77 | 18.54K |
| 2026-09-19 07:01 | 3.76 | 3.78 | 3.76 | 3.77 | 20.68K |
| 2026-09-19 07:00 | 3.75 | 3.76 | 3.75 | 3.76 | 11.15K |
| 2026-09-19 06:59 | 3.76 | 3.76 | 3.75 | 3.76 | 17.83K |
| 2026-09-19 06:58 | 3.75 | 3.76 | 3.75 | 3.76 | 24.62K |
| 2026-09-19 06:57 | 3.75 | 3.75 | 3.74 | 3.75 | 21.15K |
| 2026-09-19 06:56 | 3.75 | 3.75 | 3.74 | 3.75 | 19.98K |
| 2026-09-19 06:55 | 3.75 | 3.76 | 3.75 | 3.75 | 17.61K |
| 2026-09-19 06:54 | 3.75 | 3.75 | 3.75 | 3.75 | 11.24K |
| 2026-09-19 06:53 | 3.75 | 3.75 | 3.75 | 3.75 | 6.81K |
| 2026-09-19 06:52 | 3.74 | 3.76 | 3.74 | 3.75 | 13.69K |
| 2026-09-19 06:51 | 3.74 | 3.74 | 3.74 | 3.74 | 13.85K |
| 2026-09-19 06:50 | 3.75 | 3.75 | 3.74 | 3.74 | 14.07K |
| 2026-09-19 06:49 | 3.73 | 3.75 | 3.73 | 3.74 | 18.96K |
| 2026-09-19 06:48 | 3.73 | 3.73 | 3.73 | 3.73 | 20.13K |
| 2026-09-19 06:47 | 3.73 | 3.74 | 3.73 | 3.74 | 16.63K |
| 2026-09-19 06:46 | 3.73 | 3.73 | 3.72 | 3.73 | 13.68K |
| 2026-09-19 06:45 | 3.73 | 3.74 | 3.73 | 3.73 | 27.16K |
| 2026-09-19 06:44 | 3.73 | 3.73 | 3.73 | 3.73 | 18.86K |