2019年06月02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 | 0.00001118 | 0.00001118 | 0.00001118 | 0.00001118 | 212 | 0.00001118 |
| 01:00:00 | 0.00001118 | 0.00001119 | 0.00001109 | 0.00001109 | 367 | 0.00001111 |
| 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 | - |
| 04:15:00 | 0.00001095 | 0.00001095 | 0.00001095 | 0.00001095 | 97 | 0.00001095 |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 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 | 0.00001115 | 0.00001115 | 0.00001115 | 0.00001115 | 68 | 0.00001115 |
| 08:15:00 | - |
| 08:30:00 | 0.00001093 | 0.00001093 | 0.00001091 | 0.00001091 | 1083 | 0.00001092 |
| 08:45:00 | 0.00001088 | 0.00001088 | 0.00001087 | 0.00001088 | 1262 | 0.00001087 |
| 09:00:00 | 0.00001088 | 0.00001088 | 0.00001088 | 0.00001088 | 238 | 0.00001088 |
| 09:15:00 | 0.00001086 | 0.00001086 | 0.00001086 | 0.00001086 | 52 | 0.00001086 |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | - |
| 10:30:00 | - |
| 10:45:00 | 0.00001114 | 0.00001119 | 0.00001114 | 0.00001119 | 7858 | 0.00001118 |
| 11:00:00 | 0.00001109 | 0.00001109 | 0.00001109 | 0.00001109 | 289 | 0.00001109 |
| 11:15:00 | - |
| 11:30:00 | - |
| 11:45:00 | - |
| 12:00:00 | - |
| 12:15:00 | - |
| 12:30:00 | 0.00001102 | 0.00001102 | 0.00001101 | 0.00001101 | 302 | 0.00001102 |
| 12:45:00 | 0.00001102 | 0.00001102 | 0.00001101 | 0.00001101 | 202 | 0.00001102 |
| 13:00:00 | - |
| 13:15:00 | 0.00001101 | 0.00001101 | 0.00001101 | 0.00001101 | 499 | 0.00001101 |
| 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 | - |
| 15:45:00 | 0.00001101 | 0.00001101 | 0.00001099 | 0.00001100 | 6999 | 0.00001101 |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | 0.00001101 | 0.00001101 | 0.00001100 | 0.00001100 | 4013 | 0.00001101 |
| 16:45:00 | - |
| 17:00:00 | 0.00001100 | 0.00001100 | 0.00001099 | 0.00001099 | 9168 | 0.00001099 |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | 0.00001097 | 0.00001097 | 0.00001097 | 0.00001097 | 51 | 0.00001097 |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | 0.00001097 | 0.00001097 | 0.00001097 | 0.00001097 | 3937 | 0.00001097 |
| 18:45:00 | 0.00001096 | 0.00001096 | 0.00001096 | 0.00001096 | 10000 | 0.00001096 |
| 19:00:00 | 0.00001095 | 0.00001095 | 0.00001095 | 0.00001095 | 529 | 0.00001095 |
| 19:15:00 | 0.00001095 | 0.00001095 | 0.00001090 | 0.00001090 | 15822 | 0.00001091 |
| 19:30:00 | - |
| 19:45:00 | - |
| 20:00:00 | - |
| 20:15:00 | - |
| 20:30:00 | - |
| 20:45:00 | - |
| 21:00:00 | - |
| 21:15:00 | 0.00001090 | 0.00001090 | 0.00001089 | 0.00001089 | 1100 | 0.00001089 |
| 21:30:00 | 0.00001086 | 0.00001090 | 0.00001074 | 0.00001090 | 1668 | 0.00001076 |
| 21:45:00 | 0.00001090 | 0.00001090 | 0.00001072 | 0.00001072 | 287 | 0.00001081 |
| 22:00:00 | - |
| 22:15:00 | 0.00001097 | 0.00001097 | 0.00001097 | 0.00001097 | 79 | 0.00001097 |
| 22:30:00 | - |
| 22:45:00 | 0.00001080 | 0.00001080 | 0.00001070 | 0.00001070 | 1045 | 0.00001073 |
| 23:00:00 | - |
| 23:15:00 | - |
| 23:30:00 | - |
| 23:45:00 | - |