NE
NEAR
NEAR协议 · NEAR Protocol · NEAR_USDT
3.76
+26.54%
实时推送连接中
24小时最高
3.84
24小时最低
2.96
24小时涨跌额
+0.7880
24小时涨跌幅
+26.54%
24小时成交额
60.25M
实时数据更新时间
2026-09-19 02:55:54
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-19 02:55 | 3.76 | 3.76 | 3.75 | 3.76 | 17.41K |
| 2026-09-19 02:54 | 3.76 | 3.76 | 3.75 | 3.76 | 26.17K |
| 2026-09-19 02:53 | 3.75 | 3.76 | 3.75 | 3.76 | 25.62K |
| 2026-09-19 02:52 | 3.75 | 3.75 | 3.74 | 3.75 | 16.67K |
| 2026-09-19 02:51 | 3.75 | 3.75 | 3.75 | 3.75 | 15.22K |
| 2026-09-19 02:50 | 3.75 | 3.75 | 3.74 | 3.75 | 16.30K |
| 2026-09-19 02:49 | 3.75 | 3.76 | 3.74 | 3.75 | 26.89K |
| 2026-09-19 02:48 | 3.76 | 3.77 | 3.75 | 3.75 | 19.00K |
| 2026-09-19 02:47 | 3.76 | 3.77 | 3.76 | 3.76 | 10.36K |
| 2026-09-19 02:46 | 3.75 | 3.77 | 3.75 | 3.76 | 21.83K |
| 2026-09-19 02:45 | 3.73 | 3.75 | 3.72 | 3.75 | 24.93K |
| 2026-09-19 02:44 | 3.75 | 3.75 | 3.73 | 3.73 | 22.55K |
| 2026-09-19 02:43 | 3.75 | 3.76 | 3.74 | 3.75 | 81.64K |
| 2026-09-19 02:42 | 3.74 | 3.75 | 3.74 | 3.75 | 30.49K |
| 2026-09-19 02:41 | 3.73 | 3.75 | 3.73 | 3.74 | 37.28K |
| 2026-09-19 02:40 | 3.72 | 3.73 | 3.72 | 3.73 | 21.44K |
| 2026-09-19 02:39 | 3.72 | 3.72 | 3.71 | 3.72 | 32.97K |
| 2026-09-19 02:38 | 3.73 | 3.73 | 3.71 | 3.71 | 28.45K |
| 2026-09-19 02:37 | 3.73 | 3.73 | 3.73 | 3.73 | 55.10K |
| 2026-09-19 02:36 | 3.74 | 3.74 | 3.73 | 3.73 | 34.52K |
| 2026-09-19 02:35 | 3.75 | 3.75 | 3.73 | 3.74 | 21.77K |
| 2026-09-19 02:34 | 3.74 | 3.75 | 3.73 | 3.75 | 32.42K |
| 2026-09-19 02:33 | 3.77 | 3.78 | 3.74 | 3.74 | 51.22K |
| 2026-09-19 02:32 | 3.77 | 3.78 | 3.76 | 3.77 | 30.81K |
| 2026-09-19 02:31 | 3.76 | 3.77 | 3.76 | 3.77 | 29.05K |
| 2026-09-19 02:30 | 3.77 | 3.77 | 3.75 | 3.76 | 42.31K |
| 2026-09-19 02:29 | 3.77 | 3.77 | 3.76 | 3.76 | 29.18K |
| 2026-09-19 02:28 | 3.78 | 3.78 | 3.76 | 3.77 | 73.27K |
| 2026-09-19 02:27 | 3.79 | 3.79 | 3.78 | 3.78 | 21.99K |
| 2026-09-19 02:26 | 3.79 | 3.80 | 3.79 | 3.79 | 23.91K |
| 2026-09-19 02:25 | 3.79 | 3.79 | 3.78 | 3.79 | 4.15K |
| 2026-09-19 02:24 | 3.78 | 3.79 | 3.78 | 3.79 | 1.71K |
| 2026-09-19 02:23 | 3.79 | 3.79 | 3.78 | 3.78 | 2.22K |
| 2026-09-19 02:22 | 3.79 | 3.80 | 3.78 | 3.78 | 1.10K |
| 2026-09-19 02:21 | 3.79 | 3.80 | 3.78 | 3.79 | 11.59K |
| 2026-09-19 02:20 | 3.80 | 3.80 | 3.79 | 3.79 | 35.03K |
| 2026-09-19 02:19 | 3.80 | 3.80 | 3.79 | 3.80 | 47.58K |
| 2026-09-19 02:18 | 3.78 | 3.80 | 3.78 | 3.80 | 59.33K |
| 2026-09-19 02:17 | 3.79 | 3.79 | 3.77 | 3.77 | 58.06K |
| 2026-09-19 02:16 | 3.79 | 3.81 | 3.79 | 3.79 | 59.36K |
| 2026-09-19 02:15 | 3.80 | 3.80 | 3.78 | 3.79 | 38.29K |
| 2026-09-19 02:14 | 3.80 | 3.81 | 3.79 | 3.80 | 42.23K |
| 2026-09-19 02:13 | 3.80 | 3.81 | 3.80 | 3.80 | 22.17K |
| 2026-09-19 02:12 | 3.81 | 3.81 | 3.80 | 3.80 | 24.21K |
| 2026-09-19 02:11 | 3.81 | 3.82 | 3.80 | 3.81 | 24.58K |
| 2026-09-19 02:10 | 3.82 | 3.82 | 3.81 | 3.81 | 47.25K |
| 2026-09-19 02:09 | 3.81 | 3.82 | 3.81 | 3.82 | 30.23K |
| 2026-09-19 02:08 | 3.82 | 3.82 | 3.81 | 3.81 | 23.39K |
| 2026-09-19 02:07 | 3.80 | 3.82 | 3.80 | 3.81 | 30.51K |
| 2026-09-19 02:06 | 3.81 | 3.83 | 3.80 | 3.81 | 26.67K |
| 2026-09-19 02:05 | 3.82 | 3.82 | 3.81 | 3.82 | 23.36K |
| 2026-09-19 02:04 | 3.82 | 3.82 | 3.81 | 3.81 | 38.54K |
| 2026-09-19 02:03 | 3.82 | 3.82 | 3.80 | 3.82 | 37.90K |
| 2026-09-19 02:02 | 3.82 | 3.84 | 3.81 | 3.82 | 38.94K |
| 2026-09-19 02:01 | 3.80 | 3.82 | 3.80 | 3.82 | 38.53K |
| 2026-09-19 02:00 | 3.80 | 3.81 | 3.80 | 3.80 | 28.68K |
| 2026-09-19 01:59 | 3.80 | 3.80 | 3.79 | 3.80 | 33.04K |
| 2026-09-19 01:58 | 3.81 | 3.81 | 3.80 | 3.80 | 38.53K |
| 2026-09-19 01:57 | 3.80 | 3.81 | 3.80 | 3.81 | 35.95K |
| 2026-09-19 01:56 | 3.80 | 3.81 | 3.80 | 3.81 | 30.77K |
| 2026-09-19 01:55 | 3.79 | 3.80 | 3.78 | 3.80 | 36.71K |
| 2026-09-19 01:54 | 3.80 | 3.80 | 3.78 | 3.79 | 45.59K |
| 2026-09-19 01:53 | 3.79 | 3.80 | 3.78 | 3.80 | 45.73K |
| 2026-09-19 01:52 | 3.79 | 3.80 | 3.79 | 3.79 | 35.65K |
| 2026-09-19 01:51 | 3.80 | 3.80 | 3.79 | 3.79 | 52.61K |
| 2026-09-19 01:50 | 3.81 | 3.81 | 3.80 | 3.80 | 36.43K |
| 2026-09-19 01:49 | 3.82 | 3.82 | 3.81 | 3.81 | 37.49K |
| 2026-09-19 01:48 | 3.80 | 3.83 | 3.80 | 3.82 | 37.34K |
| 2026-09-19 01:47 | 3.79 | 3.80 | 3.79 | 3.80 | 34.79K |
| 2026-09-19 01:46 | 3.80 | 3.80 | 3.79 | 3.79 | 49.78K |
| 2026-09-19 01:45 | 3.79 | 3.80 | 3.79 | 3.80 | 42.02K |
| 2026-09-19 01:44 | 3.78 | 3.80 | 3.78 | 3.79 | 49.21K |
| 2026-09-19 01:43 | 3.78 | 3.78 | 3.77 | 3.78 | 53.48K |
| 2026-09-19 01:42 | 3.78 | 3.79 | 3.78 | 3.78 | 43.13K |
| 2026-09-19 01:41 | 3.77 | 3.78 | 3.76 | 3.77 | 39.68K |
| 2026-09-19 01:40 | 3.77 | 3.78 | 3.77 | 3.77 | 69.71K |
| 2026-09-19 01:39 | 3.78 | 3.79 | 3.77 | 3.77 | 65.27K |
| 2026-09-19 01:38 | 3.79 | 3.79 | 3.78 | 3.78 | 65.34K |
| 2026-09-19 01:37 | 3.79 | 3.79 | 3.78 | 3.79 | 71.99K |
| 2026-09-19 01:36 | 3.81 | 3.81 | 3.79 | 3.79 | 76.86K |