Near币历史价格分析
7天深度数据分析与趋势研究
当前价格
$1.4900
27.79%
期间最高
$1.5051
较当前 +1.01%
期间最低
$1.0935
较当前 -26.61%
总交易量
50.78M
日均 7.25M
价格走势图
单位：美元(USDT)
详细历史数据
7天完整价格记录
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 交易量 |
|---|---|---|---|---|---|
| 2026-02-02 | $1.1733 | $1.2062 | $1.1371 | $1.1660 | 3.42M |
| 2026-02-01 | $1.2064 | $1.2168 | $1.1430 | $1.1730 | 11.79M |
| 2026-01-31 | $1.3219 | $1.3291 | $1.0935 | $1.2066 | 11.57M |
| 2026-01-30 | $1.3762 | $1.3821 | $1.2881 | $1.3222 | 10.58M |
| 2026-01-29 | $1.4895 | $1.4962 | $1.3426 | $1.3749 | 6.08M |
| 2026-01-28 | $1.4902 | $1.5014 | $1.4588 | $1.4895 | 3.77M |
| 2026-01-27 | $1.4624 | $1.5051 | $1.4482 | $1.4900 | 3.58M |