NEAR Protocol（NEAR）行情数据
现货、合约与爆仓核心指标，同一时点抓取。
NEAR最新价格 实时
$4.92
-7.41%
24h涨跌
24h最高$5.3824h最低$4.83
更新时间:
30天最高 / 最低
最高$5.91 (2026-10-12 08:00 UTC+8)
最低$4.19 (2026-09-24 18:00 UTC+8)
历史最高价
$20.44
2022-01-16
距历史高点-75.93%
现货概览
- 市值
- $64.41亿 #19
- 24h成交额
- $7.38亿
- 24h合约成交额
- $6.40亿
- 流通量
- 13.10亿
NEAR Protocol阶段涨幅
按当前价格与各周期起点比较- 4小时-0.24%
- 24小时-7.10%
- 7天-6.29%
- 30天+11.46%
- 90天+173.13%
- 180天+251.89%
- 1年+127.82%
- 今年以来+203.01%
- 历史-5.05%
NEAR Protocol价格走势图
最近 30 天小时级价格（单位：美元）。
图表加载中
合约指标
- 未平仓合约
- $14.14亿
- 资金费率 (持仓加权)
- +0.0045%
- 资金费率 (交易所均值)
- +0.0042%
- 多空比
- 1.291 多单 56.4%
- 账户多空 / 主动买卖
- 59.7% / 49.9%
- 期现基差
- -0.041%
- RSI 1h / 4h / 1d
- 40.7 / 45.8 / 51.9
多空持仓结构
多单 56.4%空单 43.6%
NEAR爆仓统计
各时间窗口的爆仓总额、多空结构与笔数。
| 时间窗口 | 总爆仓 | 多单爆仓 | 空单爆仓 | 爆仓笔数 |
|---|---|---|---|---|
| 1h | $6.95万 | $1.11万 | $5.84万 | 24 |
| 4h | $77.46万 | $70.16万 | $7.30万 | 259 |
| 12h | $244.10万 | $191.68万 | $52.41万 | 707 |
| 24h | $383.42万 | $323.02万 | $60.40万 | 1,191 |
多空爆仓结构（24h）
多单爆仓 84.2%空单爆仓 15.8%
NEAR最近爆仓
| 时间 | 交易所 | 交易对 | 方向 | 价格 | 金额 |
|---|---|---|---|---|---|
| 2026-10-23 03:50 UTC+8 | Bybit | NEARUSDT | 空单 | $4.96 | $115.07 |
| 2026-10-23 03:50 UTC+8 | Gate | NEARUSDT | 空单 | $4.92 | $5,956.39 |
| 2026-10-23 03:46 UTC+8 | Gate | NEARUSDT | 多单 | $4.89 | $1,491.94 |
| 2026-10-23 03:46 UTC+8 | OKX | NEARUSDT | 多单 | $4.89 | $1,849.93 |
| 2026-10-23 03:41 UTC+8 | Bitget | NEARUSDT | 多单 | $4.87 | $121.84 |
| 2026-10-23 03:40 UTC+8 | Bitget | NEARUSDT | 多单 | $4.88 | $7,655.07 |
| 2026-10-23 03:32 UTC+8 | Binance | NEARUSDT | 空单 | $5.00 | $100.04 |
| 2026-10-23 03:32 UTC+8 | Bitget | NEARUSDT | 空单 | $4.98 | $1.16万 |
| 2026-10-23 03:28 UTC+8 | OKX | NEARUSDT | 空单 | $4.95 | $499.55 |
| 2026-10-23 03:26 UTC+8 | Bybit | NEARUSDT | 空单 | $4.98 | $1,032.73 |
| 2026-10-23 03:24 UTC+8 | Binance | NEARUSDT | 空单 | $4.99 | $478.75 |
| 2026-10-23 03:24 UTC+8 | Binance | NEARUSDT | 空单 | $4.99 | $2.20万 |
| 2026-10-23 03:23 UTC+8 | Binance | NEARUSDT | 空单 | $4.98 | $418.32 |
| 2026-10-23 03:23 UTC+8 | Binance | NEARUSDT | 空单 | $4.98 | $2,778.84 |
| 2026-10-23 03:22 UTC+8 | Binance | NEARUSDT | 空单 | $4.97 | $74.57 |
| 2026-10-23 03:21 UTC+8 | Binance | NEARUSDT | 空单 | $4.97 | $9.94 |
| 2026-10-23 03:20 UTC+8 | Bitget | NEARUSDT | 空单 | $4.95 | $123.69 |
| 2026-10-23 03:20 UTC+8 | Gate | NEARUSDT | 空单 | $4.91 | $162.18 |
| 2026-10-23 03:19 UTC+8 | Binance | NEARUSDT | 空单 | $4.95 | $29.72 |
| 2026-10-23 03:18 UTC+8 | Binance | NEARUSDT | 空单 | $4.95 | $39.58 |
| 2026-10-23 03:14 UTC+8 | Binance | NEARUSDT | 空单 | $4.94 | $148.26 |
| 2026-10-23 03:05 UTC+8 | Binance | NEARUSDT | 空单 | $4.94 | $4,694.14 |
| 2026-10-23 02:59 UTC+8 | Binance | NEARUSDT | 空单 | $4.93 | $59.18 |
| 2026-10-23 02:59 UTC+8 | Gate | NEARUSDT | 空单 | $4.88 | $8,067.67 |
| 2026-10-23 02:58 UTC+8 | OKX | NEARUSDT | 空单 | $4.88 | $239.07 |
| 2026-10-23 02:57 UTC+8 | Bybit | NEARUSDT | 空单 | $4.91 | $104.52 |
| 2026-10-23 02:45 UTC+8 | Bybit | NEARUSDT | 空单 | $4.89 | $18.10 |
| 2026-10-23 02:44 UTC+8 | Binance | NEARUSDT | 空单 | $4.90 | $244.90 |
| 2026-10-23 02:41 UTC+8 | Binance | NEARUSDT | 多单 | $4.78 | $186.42 |
| 2026-10-23 02:41 UTC+8 | Binance | NEARUSDT | 多单 | $4.78 | $66.92 |
NEAR未平仓合约走势
全网合约持仓量（美元）。
图表加载中
NEAR资金费率走势
各交易所资金费率均值（%）。
图表加载中
NEAR Protocol最近30天逐日数据
每日 00:00 UTC 采样的小时价格与持仓量，资金费率与多头占比为当日均值。
| 日期 | 价格（00:00 UTC） | 日涨跌 | 未平仓合约 | 资金费率（日均） | 多头占比（日均） |
|---|---|---|---|---|---|
| 2026-10-22 | 5.29 | +5.97% | $16.08亿 | -0.0012% | 57.9% |
| 2026-10-21 | 5.00 | +3.48% | $13.95亿 | +0.0028% | 57.9% |
| 2026-10-20 | 4.83 | -3.58% | $13.66亿 | -0.0007% | 59.5% |
| 2026-10-19 | 5.01 | +2.79% | $14.18亿 | +0.0013% | 56.7% |
| 2026-10-18 | 4.87 | -3.30% | $13.64亿 | +0.0038% | 56.2% |
| 2026-10-17 | 5.04 | -6.13% | $14.34亿 | +0.0045% | 56.2% |
| 2026-10-16 | 5.37 | +10.96% | $14.81亿 | +0.0037% | 58.4% |
| 2026-10-15 | 4.84 | -5.88% | $13.87亿 | +0.0035% | 62.8% |
| 2026-10-14 | 5.14 | +3.44% | $14.75亿 | +0.0037% | 58.2% |
| 2026-10-13 | 4.97 | -16.00% | $14.99亿 | +0.0027% | 55.6% |
| 2026-10-12 | 5.91 | +11.97% | $18.57亿 | +0.0009% | 50.9% |
| 2026-10-11 | 5.28 | +7.06% | $15.79亿 | +0.0040% | 50.8% |
| 2026-10-10 | 4.93 | +9.21% | $13.82亿 | +0.0041% | 54.7% |
| 2026-10-09 | 4.52 | -15.06% | $13.03亿 | +0.0024% | 56.4% |
| 2026-10-08 | 5.32 | +3.40% | $16.02亿 | -0.0006% | 56.2% |
| 2026-10-07 | 5.14 | -2.91% | $15.12亿 | +0.0017% | 59.1% |
| 2026-10-06 | 5.30 | +7.86% | $15.40亿 | +0.0040% | 58.9% |
| 2026-10-05 | 4.91 | +1.13% | $14.54亿 | +0.0039% | 63.5% |
| 2026-10-04 | 4.86 | +3.14% | $13.81亿 | +0.0041% | 61.9% |
| 2026-10-03 | 4.71 | -2.43% | $13.68亿 | +0.0044% | 60.0% |
| 2026-10-02 | 4.82 | -8.72% | $14.44亿 | +0.0008% | 59.9% |
| 2026-10-01 | 5.29 | +5.38% | $15.33亿 | +0.0011% | 58.2% |
| 2026-09-30 | 5.02 | +5.47% | $13.75亿 | +0.0017% | 61.7% |
| 2026-09-29 | 4.76 | -10.44% | $14.14亿 | +0.0041% | 62.6% |
| 2026-09-28 | 5.31 | +5.11% | $16.59亿 | +0.0041% | 58.5% |
| 2026-09-27 | 5.05 | +3.12% | $15.00亿 | +0.0062% | 60.7% |
| 2026-09-26 | 4.90 | +6.66% | $15.16亿 | +0.0029% | 59.3% |
| 2026-09-25 | 4.59 | +7.01% | $13.52亿 | +0.0017% | 60.8% |
| 2026-09-24 | 4.29 | -2.03% | $13.22亿 | +0.0058% | 60.9% |
| 2026-09-23 | 4.38 | +1.96% | $13.00亿 | +0.0073% | 61.2% |
| 2026-09-22 | 4.30 | 暂无数据 | $12.92亿 | +0.0024% | 62.2% |
数据来源：站内数据接口，与页面同一时点抓取。
NEAR各交易所交易对
| 交易所 | 交易对 | 价格 | 24h涨跌 | 24h最高 | 24h最低 | 24h成交额 |
|---|---|---|---|---|---|---|
| Binance | NEARUSDT | $4.92 | -7.52% | $5.38 | $4.83 | $6.45亿 |
| Bybit | NEARUSDT | $4.92 | -7.44% | $5.38 | $4.83 | $2.72亿 |
| OKX | NEAR-USDT-SWAP | $4.92 | -7.42% | $5.38 | $4.83 | $2.03亿 |
| Hyperliquid | NEARUSDT | $4.92 | -7.32% | 暂无数据 | 暂无数据 | $1.85亿 |
| MEXC | NEAR_USDT | $4.92 | -0.48% | $5.38 | $4.83 | $1.78亿 |
| Bitget | NEARUSDT | $4.92 | -7.40% | $5.38 | $4.82 | $7,483.41万 |
| WhiteBIT | NEARUSDT | $4.92 | 暂无数据 | $5.37 | $4.82 | $7,309.65万 |
| BingX | NEAR-USDT | $4.92 | -7.34% | $5.38 | $4.82 | $6,783.28万 |
| Gate | NEAR_USDT | $4.92 | -7.37% | $5.38 | $4.83 | $5,764.14万 |
| Bitunix | NEARUSDT | $4.92 | -7.39% | $5.38 | $4.83 | $5,467.30万 |
| KuCoin | NEARUSDT | $4.92 | -7.39% | $5.38 | $4.83 | $3,714.98万 |
| Kraken | NEARUSDT | $4.92 | -7.51% | $5.38 | $4.82 | $1,914.54万 |
| Lighter | NEARUSDT | $4.92 | -6.80% | $5.38 | $4.83 | $1,214.85万 |
| LBank | NEARUSDT | $4.92 | -7.45% | $5.38 | $4.83 | $1,207.08万 |
| HTX | NEAR-USDT | $4.93 | -0.40% | $4.97 | $4.83 | $515.84万 |
| Deribit | NEARUSDC | $4.92 | -7.39% | $5.38 | $4.82 | $408.47万 |
| Aster | NEARUSDT | $4.92 | -7.37% | $5.38 | $4.83 | $249.19万 |
| Coinbase | NEARUSDT | $5.22 | +2.77% | 暂无数据 | 暂无数据 | $229.01万 |
| Backpack | NEARUSDT | $4.92 | -7.35% | $5.37 | $4.83 | $212.92万 |
| Bitfinex | NEARUSDT | $4.92 | -7.36% | $5.38 | $4.83 | $41.50万 |
| Crypto.com | NEARUSDT | $4.92 | -7.47% | $5.37 | $4.82 | $21.68万 |
| Paradex | NEARUSDT | $4.92 | -7.59% | 暂无数据 | 暂无数据 | $8.68万 |
| dYdX | NEARUSDT | $4.92 | -7.46% | 暂无数据 | 暂无数据 | $1.86万 |