NE
NEAR
NEAR协议 · NEAR Protocol · NEAR_USDT
3.16
+19.39%
实时推送连接中
24小时最高
3.20
24小时最低
2.59
24小时涨跌额
+0.5139
24小时涨跌幅
+19.39%
24小时成交额
39.02M
实时数据更新时间
2026-09-18 08:13:35
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 08:13 | 3.16 | 3.17 | 3.16 | 3.16 | 45.33K |
| 2026-09-18 08:12 | 3.16 | 3.17 | 3.16 | 3.16 | 39.44K |
| 2026-09-18 08:11 | 3.16 | 3.16 | 3.15 | 3.16 | 40.92K |
| 2026-09-18 08:10 | 3.16 | 3.16 | 3.15 | 3.16 | 41.53K |
| 2026-09-18 08:09 | 3.15 | 3.16 | 3.15 | 3.16 | 46.85K |
| 2026-09-18 08:08 | 3.15 | 3.15 | 3.15 | 3.15 | 44.29K |
| 2026-09-18 08:07 | 3.15 | 3.16 | 3.15 | 3.15 | 23.30K |
| 2026-09-18 08:06 | 3.16 | 3.16 | 3.15 | 3.15 | 51.59K |
| 2026-09-18 08:05 | 3.16 | 3.16 | 3.15 | 3.16 | 13.22K |
| 2026-09-18 08:04 | 3.17 | 3.17 | 3.16 | 3.16 | 35.42K |
| 2026-09-18 08:03 | 3.16 | 3.17 | 3.16 | 3.17 | 49.99K |
| 2026-09-18 08:02 | 3.14 | 3.16 | 3.14 | 3.16 | 48.98K |
| 2026-09-18 08:01 | 3.15 | 3.15 | 3.13 | 3.14 | 46.26K |
| 2026-09-18 08:00 | 3.15 | 3.15 | 3.15 | 3.15 | 43.07K |
| 2026-09-18 07:59 | 3.15 | 3.15 | 3.14 | 3.15 | 44.19K |
| 2026-09-18 07:58 | 3.16 | 3.16 | 3.15 | 3.15 | 32.97K |
| 2026-09-18 07:57 | 3.17 | 3.17 | 3.16 | 3.16 | 30.31K |
| 2026-09-18 07:56 | 3.16 | 3.17 | 3.16 | 3.17 | 51.42K |
| 2026-09-18 07:55 | 3.16 | 3.17 | 3.16 | 3.17 | 44.92K |
| 2026-09-18 07:54 | 3.16 | 3.17 | 3.16 | 3.16 | 43.94K |
| 2026-09-18 07:53 | 3.16 | 3.16 | 3.15 | 3.16 | 32.93K |
| 2026-09-18 07:52 | 3.16 | 3.17 | 3.16 | 3.16 | 38.86K |
| 2026-09-18 07:51 | 3.16 | 3.16 | 3.16 | 3.16 | 32.60K |
| 2026-09-18 07:50 | 3.16 | 3.17 | 3.16 | 3.16 | 36.45K |
| 2026-09-18 07:49 | 3.16 | 3.17 | 3.16 | 3.16 | 31.32K |
| 2026-09-18 07:48 | 3.17 | 3.17 | 3.16 | 3.17 | 36.05K |
| 2026-09-18 07:47 | 3.17 | 3.17 | 3.16 | 3.17 | 36.69K |
| 2026-09-18 07:46 | 3.15 | 3.16 | 3.15 | 3.16 | 26.49K |
| 2026-09-18 07:45 | 3.15 | 3.15 | 3.15 | 3.15 | 49.26K |
| 2026-09-18 07:44 | 3.15 | 3.15 | 3.14 | 3.15 | 36.97K |
| 2026-09-18 07:43 | 3.15 | 3.15 | 3.15 | 3.15 | 31.02K |
| 2026-09-18 07:42 | 3.15 | 3.15 | 3.14 | 3.15 | 41.14K |
| 2026-09-18 07:41 | 3.15 | 3.16 | 3.15 | 3.15 | 36.79K |
| 2026-09-18 07:40 | 3.15 | 3.15 | 3.15 | 3.15 | 31.40K |
| 2026-09-18 07:39 | 3.16 | 3.16 | 3.15 | 3.15 | 38.15K |
| 2026-09-18 07:38 | 3.16 | 3.16 | 3.15 | 3.16 | 56.67K |
| 2026-09-18 07:37 | 3.16 | 3.17 | 3.16 | 3.16 | 46.18K |
| 2026-09-18 07:36 | 3.16 | 3.16 | 3.15 | 3.16 | 48.22K |
| 2026-09-18 07:35 | 3.18 | 3.18 | 3.15 | 3.16 | 110.38K |
| 2026-09-18 07:34 | 3.19 | 3.19 | 3.18 | 3.18 | 89.50K |
| 2026-09-18 07:33 | 3.19 | 3.20 | 3.19 | 3.19 | 103.05K |
| 2026-09-18 07:32 | 3.18 | 3.19 | 3.18 | 3.19 | 73.85K |
| 2026-09-18 07:31 | 3.18 | 3.19 | 3.18 | 3.18 | 70.75K |
| 2026-09-18 07:30 | 3.19 | 3.19 | 3.18 | 3.18 | 40.86K |
| 2026-09-18 07:29 | 3.18 | 3.20 | 3.18 | 3.19 | 36.41K |
| 2026-09-18 07:28 | 3.19 | 3.19 | 3.17 | 3.18 | 28.97K |
| 2026-09-18 07:27 | 3.19 | 3.19 | 3.18 | 3.19 | 25.10K |
| 2026-09-18 07:26 | 3.17 | 3.20 | 3.17 | 3.18 | 86.28K |
| 2026-09-18 07:25 | 3.13 | 3.17 | 3.12 | 3.17 | 99.22K |
| 2026-09-18 07:24 | 3.14 | 3.14 | 3.13 | 3.13 | 36.64K |
| 2026-09-18 07:23 | 3.13 | 3.14 | 3.12 | 3.13 | 38.34K |
| 2026-09-18 07:22 | 3.13 | 3.13 | 3.13 | 3.13 | 18.03K |
| 2026-09-18 07:21 | 3.13 | 3.13 | 3.12 | 3.13 | 28.29K |
| 2026-09-18 07:20 | 3.13 | 3.14 | 3.13 | 3.13 | 31.28K |
| 2026-09-18 07:19 | 3.12 | 3.13 | 3.12 | 3.13 | 44.66K |
| 2026-09-18 07:18 | 3.12 | 3.13 | 3.12 | 3.13 | 30.54K |
| 2026-09-18 07:17 | 3.11 | 3.13 | 3.11 | 3.12 | 37.23K |
| 2026-09-18 07:16 | 3.12 | 3.12 | 3.11 | 3.11 | 28.59K |
| 2026-09-18 07:15 | 3.12 | 3.12 | 3.11 | 3.12 | 24.10K |
| 2026-09-18 07:14 | 3.12 | 3.13 | 3.12 | 3.12 | 19.64K |
| 2026-09-18 07:13 | 3.13 | 3.13 | 3.12 | 3.13 | 26.17K |
| 2026-09-18 07:12 | 3.13 | 3.13 | 3.12 | 3.13 | 26.34K |
| 2026-09-18 07:11 | 3.12 | 3.13 | 3.12 | 3.13 | 23.18K |
| 2026-09-18 07:10 | 3.12 | 3.12 | 3.12 | 3.12 | 54.56K |
| 2026-09-18 07:09 | 3.13 | 3.13 | 3.12 | 3.12 | 55.23K |
| 2026-09-18 07:08 | 3.12 | 3.13 | 3.12 | 3.13 | 34.99K |
| 2026-09-18 07:07 | 3.12 | 3.13 | 3.12 | 3.12 | 42.03K |
| 2026-09-18 07:06 | 3.12 | 3.12 | 3.11 | 3.12 | 45.90K |
| 2026-09-18 07:05 | 3.13 | 3.13 | 3.12 | 3.12 | 46.03K |
| 2026-09-18 07:04 | 3.14 | 3.14 | 3.13 | 3.13 | 44.81K |
| 2026-09-18 07:03 | 3.14 | 3.15 | 3.14 | 3.14 | 47.91K |
| 2026-09-18 07:02 | 3.12 | 3.14 | 3.12 | 3.14 | 58.97K |
| 2026-09-18 07:01 | 3.13 | 3.13 | 3.12 | 3.12 | 59.81K |
| 2026-09-18 07:00 | 3.14 | 3.14 | 3.13 | 3.13 | 77.93K |
| 2026-09-18 06:59 | 3.14 | 3.15 | 3.14 | 3.14 | 60.48K |
| 2026-09-18 06:58 | 3.13 | 3.14 | 3.13 | 3.14 | 83.34K |
| 2026-09-18 06:57 | 3.13 | 3.13 | 3.12 | 3.13 | 58.04K |
| 2026-09-18 06:56 | 3.11 | 3.13 | 3.11 | 3.12 | 59.46K |
| 2026-09-18 06:55 | 3.12 | 3.12 | 3.10 | 3.11 | 54.15K |
| 2026-09-18 06:54 | 3.12 | 3.12 | 3.11 | 3.11 | 80.79K |