2019年06月01日
Zaif:XEM/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 | - |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | 0.00001102 | 0.00001102 | 0.00001095 | 0.00001095 | 117 | 0.00001096 |
| 01:30:00 | - |
| 01:45:00 | 0.00001093 | 0.00001093 | 0.00001093 | 0.00001093 | 828 | 0.00001093 |
| 02:00:00 | 0.00001099 | 0.00001099 | 0.00001099 | 0.00001099 | 183 | 0.00001099 |
| 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 | 0.00001117 | 0.00001130 | 0.00001117 | 0.00001130 | 590 | 0.00001123 |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | 0.00001130 | 0.00001130 | 0.00001130 | 0.00001130 | 3 | 0.00001130 |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | 0.00001130 | 0.00001130 | 0.00001130 | 0.00001130 | 954 | 0.00001130 |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | 0.00001130 | 0.00001130 | 0.00001130 | 0.00001130 | 149 | 0.00001130 |
| 08:30:00 | 0.00001130 | 0.00001132 | 0.00001130 | 0.00001132 | 4476 | 0.00001132 |
| 08:45:00 | 0.00001135 | 0.00001141 | 0.00001135 | 0.00001141 | 14387 | 0.00001138 |
| 09:00:00 | 0.00001122 | 0.00001122 | 0.00001122 | 0.00001122 | 400 | 0.00001122 |
| 09:15:00 | - |
| 09:30:00 | 0.00001130 | 0.00001130 | 0.00001130 | 0.00001130 | 29 | 0.00001130 |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | - |
| 10:30:00 | 0.00001133 | 0.00001133 | 0.00001133 | 0.00001133 | 105 | 0.00001133 |
| 10:45:00 | 0.00001132 | 0.00001132 | 0.00001132 | 0.00001132 | 15845 | 0.00001132 |
| 11:00:00 | 0.00001132 | 0.00001132 | 0.00001132 | 0.00001132 | 40001 | 0.00001132 |
| 11:15:00 | 0.00001125 | 0.00001125 | 0.00001123 | 0.00001123 | 18184 | 0.00001123 |
| 11:30:00 | 0.00001121 | 0.00001121 | 0.00001118 | 0.00001118 | 66643 | 0.00001121 |
| 11:45:00 | - |
| 12:00:00 | 0.00001131 | 0.00001131 | 0.00001131 | 0.00001131 | 85 | 0.00001131 |
| 12:15:00 | 0.00001115 | 0.00001115 | 0.00001115 | 0.00001115 | 95 | 0.00001115 |
| 12:30:00 | - |
| 12:45:00 | - |
| 13:00:00 | 0.00001114 | 0.00001114 | 0.00001112 | 0.00001112 | 200 | 0.00001113 |
| 13:15:00 | - |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | 0.00001112 | 0.00001112 | 0.00001108 | 0.00001108 | 275 | 0.00001111 |
| 15:00:00 | 0.00001108 | 0.00001108 | 0.00001108 | 0.00001108 | 10 | 0.00001108 |
| 15:15:00 | - |
| 15:30:00 | 0.00001122 | 0.00001123 | 0.00001122 | 0.00001123 | 504 | 0.00001123 |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | 0.00001130 | 0.00001130 | 0.00001130 | 0.00001130 | 82 | 0.00001130 |
| 16:45:00 | 0.00001118 | 0.00001118 | 0.00001118 | 0.00001118 | 287 | 0.00001118 |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | 0.00001118 | 0.00001118 | 0.00001118 | 0.00001118 | 8 | 0.00001118 |
| 18:15:00 | - |
| 18:30:00 | 0.00001108 | 0.00001108 | 0.00001099 | 0.00001108 | 656 | 0.00001107 |
| 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 | 0.00001098 | 0.00001098 | 0.00001098 | 0.00001098 | 130 | 0.00001098 |
| 21:30:00 | - |
| 21:45:00 | - |
| 22:00:00 | - |
| 22:15:00 | - |
| 22:30:00 | - |
| 22:45:00 | - |
| 23:00:00 | - |
| 23:15:00 | 0.00001099 | 0.00001099 | 0.00001099 | 0.00001099 | 762 | 0.00001099 |
| 23:30:00 | - |
| 23:45:00 | 0.00001098 | 0.00001098 | 0.00001093 | 0.00001093 | 767 | 0.00001095 |