2019年04月29日
Zaif:MONA/BTC
1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
| 時刻 | 始値 | 高値 | 安値 | 終値 | 出来高 | VWAP |
|---|
| 00:00:00 | - |
| 00:15:00 | - |
| 00:30:00 | 0.00019433 | 0.00019433 | 0.00019433 | 0.00019433 | 23 | 0.00019433 |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | - |
| 01:30:00 | - |
| 01:45:00 | - |
| 02:00:00 | - |
| 02:15:00 | - |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | - |
| 03:45:00 | - |
| 04:00:00 | 0.00019267 | 0.00019267 | 0.00019266 | 0.00019266 | 153 | 0.00019267 |
| 04:15:00 | - |
| 04:30:00 | 0.00019266 | 0.00019266 | 0.00019266 | 0.00019266 | 1 | 0.00019266 |
| 04:45:00 | 0.00019266 | 0.00019266 | 0.00019266 | 0.00019266 | 2 | 0.00019266 |
| 05:00:00 | 0.00019266 | 0.00019266 | 0.00019266 | 0.00019266 | 1 | 0.00019266 |
| 05:15:00 | 0.00019266 | 0.00019266 | 0.00019266 | 0.00019266 | 100 | 0.00019266 |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | 0.00020000 | 0.00020000 | 0.00020000 | 0.00020000 | 6 | 0.00020000 |
| 08:15:00 | 0.00020200 | 0.00020980 | 0.00020200 | 0.00020980 | 2072 | 0.00020943 |
| 08:30:00 | - |
| 08:45:00 | - |
| 09:00:00 | 0.00021000 | 0.00021000 | 0.00021000 | 0.00021000 | 1 | 0.00021000 |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | 0.00019822 | 0.00019822 | 0.00019820 | 0.00019821 | 1090 | 0.00019820 |
| 10:00:00 | 0.00019821 | 0.00019821 | 0.00019820 | 0.00019820 | 295 | 0.00019820 |
| 10:15:00 | 0.00019820 | 0.00019820 | 0.00019820 | 0.00019820 | 1038 | 0.00019820 |
| 10:30:00 | - |
| 10:45:00 | - |
| 11:00:00 | - |
| 11:15:00 | - |
| 11:30:00 | - |
| 11:45:00 | - |
| 12:00:00 | - |
| 12:15:00 | - |
| 12:30:00 | - |
| 12:45:00 | - |
| 13:00:00 | - |
| 13:15:00 | - |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | - |
| 15:15:00 | - |
| 15:30:00 | 0.00019989 | 0.00019989 | 0.00019986 | 0.00019987 | 494 | 0.00019988 |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | 0.00020487 | 0.00020487 | 0.00020150 | 0.00020150 | 326 | 0.00020156 |
| 17:15:00 | 0.00020200 | 0.00020200 | 0.00020200 | 0.00020200 | 90 | 0.00020200 |
| 17:30:00 | 0.00020150 | 0.00020150 | 0.00020100 | 0.00020100 | 818 | 0.00020150 |
| 17:45:00 | 0.00020100 | 0.00020100 | 0.00020100 | 0.00020100 | 22 | 0.00020100 |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | - |
| 18:45:00 | - |
| 19:00:00 | - |
| 19:15:00 | - |
| 19:30:00 | - |
| 19:45:00 | - |
| 20:00:00 | - |
| 20:15:00 | - |
| 20:30:00 | - |
| 20:45:00 | - |
| 21:00:00 | - |
| 21:15:00 | - |
| 21:30:00 | 0.00019701 | 0.00019702 | 0.00019266 | 0.00019266 | 376 | 0.00019536 |
| 21:45:00 | 0.00019266 | 0.00019502 | 0.00019266 | 0.00019502 | 20 | 0.00019292 |
| 22:00:00 | 0.00019502 | 0.00019702 | 0.00019502 | 0.00019502 | 13 | 0.00019610 |
| 22:15:00 | - |
| 22:30:00 | - |
| 22:45:00 | - |
| 23:00:00 | - |
| 23:15:00 | - |
| 23:30:00 | 0.00019702 | 0.00019702 | 0.00019702 | 0.00019702 | 4 | 0.00019702 |
| 23:45:00 | - |