2019年04月30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 | 0.00020023 | 0.00020023 | 0.00019975 | 0.00019975 | 2 | 0.00019999 |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | 0.00019867 | 0.00019867 | 0.00019867 | 0.00019867 | 1 | 0.00019867 |
| 01:30:00 | 0.00019866 | 0.00019866 | 0.00019866 | 0.00019866 | 1 | 0.00019866 |
| 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 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | 0.00019869 | 0.00019869 | 0.00019869 | 0.00019869 | 1 | 0.00019869 |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | 0.00019907 | 0.00019907 | 0.00019907 | 0.00019907 | 1 | 0.00019907 |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | 0.00019907 | 0.00019907 | 0.00019907 | 0.00019907 | 64 | 0.00019907 |
| 07:30:00 | - |
| 07:45:00 | 0.00020099 | 0.00020099 | 0.00020099 | 0.00020099 | 2 | 0.00020099 |
| 08:00:00 | - |
| 08:15:00 | - |
| 08:30:00 | - |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | - |
| 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 | 0.00019267 | 0.00019267 | 0.00019267 | 0.00019267 | 19 | 0.00019267 |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | - |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | 0.00020818 | 0.00020818 | 0.00020818 | 0.00020818 | 64 | 0.00020818 |
| 18:45:00 | - |
| 19:00:00 | - |
| 19:15:00 | - |
| 19:30:00 | - |
| 19:45:00 | 0.00020819 | 0.00020819 | 0.00020819 | 0.00020819 | 1 | 0.00020819 |
| 20:00:00 | 0.00020819 | 0.00020819 | 0.00020819 | 0.00020819 | 234 | 0.00020819 |
| 20:15:00 | - |
| 20:30:00 | 0.00020819 | 0.00020820 | 0.00020819 | 0.00020820 | 3611 | 0.00020819 |
| 20:45:00 | 0.00021500 | 0.00021500 | 0.00021500 | 0.00021500 | 30 | 0.00021500 |
| 21:00:00 | 0.00022000 | 0.00022000 | 0.00022000 | 0.00022000 | 104 | 0.00022000 |
| 21:15:00 | 0.00022000 | 0.00022000 | 0.00021500 | 0.00021500 | 38 | 0.00021855 |
| 21:30:00 | 0.00022000 | 0.00023000 | 0.00021300 | 0.00023000 | 67 | 0.00021937 |
| 21:45:00 | 0.00022000 | 0.00022000 | 0.00021500 | 0.00021500 | 64 | 0.00021609 |
| 22:00:00 | - |
| 22:15:00 | 0.00019822 | 0.00019822 | 0.00019822 | 0.00019822 | 1 | 0.00019822 |
| 22:30:00 | - |
| 22:45:00 | - |
| 23:00:00 | - |
| 23:15:00 | - |
| 23:30:00 | - |
| 23:45:00 | - |