2019年06月07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 | 0.00001045 | 0.00001045 | 0.00001045 | 0.00001045 | 2618 | 0.00001045 |
| 00:15:00 | - |
| 00:30:00 | - |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | 0.00001055 | 0.00001055 | 0.00001055 | 0.00001055 | 7041 | 0.00001055 |
| 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 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | 0.00001071 | 0.00001072 | 0.00001053 | 0.00001055 | 13733 | 0.00001061 |
| 06:30:00 | 0.00001055 | 0.00001072 | 0.00001054 | 0.00001067 | 58064 | 0.00001064 |
| 06:45:00 | 0.00001068 | 0.00001070 | 0.00001066 | 0.00001068 | 40810 | 0.00001067 |
| 07:00:00 | 0.00001068 | 0.00001072 | 0.00001067 | 0.00001067 | 17642 | 0.00001070 |
| 07:15:00 | 0.00001066 | 0.00001074 | 0.00001063 | 0.00001063 | 46066 | 0.00001068 |
| 07:30:00 | 0.00001063 | 0.00001063 | 0.00001063 | 0.00001063 | 7882 | 0.00001063 |
| 07:45:00 | 0.00001063 | 0.00001065 | 0.00001063 | 0.00001063 | 38400 | 0.00001063 |
| 08:00:00 | 0.00001063 | 0.00001074 | 0.00001063 | 0.00001067 | 43977 | 0.00001065 |
| 08:15:00 | 0.00001067 | 0.00001074 | 0.00001067 | 0.00001068 | 33124 | 0.00001068 |
| 08:30:00 | 0.00001068 | 0.00001074 | 0.00001066 | 0.00001067 | 49778 | 0.00001067 |
| 08:45:00 | 0.00001067 | 0.00001074 | 0.00001066 | 0.00001067 | 47704 | 0.00001068 |
| 09:00:00 | 0.00001067 | 0.00001074 | 0.00001067 | 0.00001069 | 54438 | 0.00001070 |
| 09:15:00 | 0.00001068 | 0.00001068 | 0.00001066 | 0.00001066 | 31185 | 0.00001067 |
| 09:30:00 | 0.00001066 | 0.00001074 | 0.00001066 | 0.00001067 | 27244 | 0.00001066 |
| 09:45:00 | 0.00001066 | 0.00001078 | 0.00001062 | 0.00001062 | 117635 | 0.00001074 |
| 10:00:00 | 0.00001062 | 0.00001073 | 0.00001059 | 0.00001059 | 66318 | 0.00001060 |
| 10:15:00 | 0.00001059 | 0.00001061 | 0.00001059 | 0.00001059 | 18719 | 0.00001059 |
| 10:30:00 | 0.00001060 | 0.00001062 | 0.00001059 | 0.00001060 | 299082 | 0.00001061 |
| 10:45:00 | 0.00001061 | 0.00001078 | 0.00001061 | 0.00001061 | 38948 | 0.00001062 |
| 11:00:00 | 0.00001061 | 0.00001062 | 0.00001059 | 0.00001062 | 17209 | 0.00001061 |
| 11:15:00 | 0.00001058 | 0.00001058 | 0.00001058 | 0.00001058 | 293 | 0.00001058 |
| 11:30:00 | - |
| 11:45:00 | - |
| 12:00:00 | 0.00001054 | 0.00001061 | 0.00001054 | 0.00001061 | 6000 | 0.00001057 |
| 12:15:00 | 0.00001062 | 0.00001062 | 0.00001062 | 0.00001062 | 7500 | 0.00001062 |
| 12:30:00 | - |
| 12:45:00 | - |
| 13:00:00 | 0.00001061 | 0.00001061 | 0.00001059 | 0.00001061 | 12401 | 0.00001061 |
| 13:15:00 | - |
| 13:30:00 | 0.00001063 | 0.00001063 | 0.00001061 | 0.00001062 | 10396 | 0.00001062 |
| 13:45:00 | 0.00001064 | 0.00001064 | 0.00001063 | 0.00001063 | 2400 | 0.00001063 |
| 14:00:00 | 0.00001062 | 0.00001062 | 0.00001062 | 0.00001062 | 10800 | 0.00001062 |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | 0.00001062 | 0.00001062 | 0.00001060 | 0.00001060 | 6484 | 0.00001061 |
| 15:00:00 | 0.00001061 | 0.00001061 | 0.00001061 | 0.00001061 | 1653 | 0.00001061 |
| 15:15:00 | 0.00001062 | 0.00001062 | 0.00001057 | 0.00001059 | 10933 | 0.00001060 |
| 15:30:00 | - |
| 15:45:00 | 0.00001055 | 0.00001055 | 0.00001055 | 0.00001055 | 5700 | 0.00001055 |
| 16:00:00 | - |
| 16:15:00 | 0.00001057 | 0.00001086 | 0.00001057 | 0.00001083 | 30559 | 0.00001072 |
| 16:30:00 | 0.00001085 | 0.00001086 | 0.00001080 | 0.00001085 | 110009 | 0.00001081 |
| 16:45:00 | 0.00001090 | 0.00001102 | 0.00001090 | 0.00001095 | 4867 | 0.00001092 |
| 17:00:00 | 0.00001091 | 0.00001091 | 0.00001091 | 0.00001091 | 8400 | 0.00001091 |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | 0.00001072 | 0.00001072 | 0.00001072 | 0.00001072 | 320 | 0.00001072 |
| 18:00:00 | 0.00001078 | 0.00001078 | 0.00001078 | 0.00001078 | 12 | 0.00001078 |
| 18:15:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 322 | 0.00001068 |
| 18:30:00 | 0.00001074 | 0.00001074 | 0.00001074 | 0.00001074 | 1 | 0.00001074 |
| 18:45:00 | 0.00001072 | 0.00001072 | 0.00001072 | 0.00001072 | 100 | 0.00001072 |
| 19:00:00 | 0.00001070 | 0.00001070 | 0.00001070 | 0.00001070 | 1118 | 0.00001070 |
| 19:15:00 | 0.00001070 | 0.00001070 | 0.00001070 | 0.00001070 | 5590 | 0.00001070 |
| 19:30:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 26255 | 0.00001068 |
| 19:45:00 | 0.00001077 | 0.00001082 | 0.00001077 | 0.00001081 | 10090 | 0.00001078 |
| 20:00:00 | 0.00001081 | 0.00001081 | 0.00001060 | 0.00001081 | 24802 | 0.00001079 |
| 20:15:00 | - |
| 20:30:00 | 0.00001074 | 0.00001075 | 0.00001072 | 0.00001074 | 13017 | 0.00001074 |
| 20:45:00 | - |
| 21:00:00 | - |
| 21:15:00 | 0.00001073 | 0.00001073 | 0.00001073 | 0.00001073 | 180 | 0.00001073 |
| 21:30:00 | 0.00001073 | 0.00001091 | 0.00001073 | 0.00001081 | 10340 | 0.00001075 |
| 21:45:00 | - |
| 22:00:00 | 0.00001083 | 0.00001083 | 0.00001083 | 0.00001083 | 75 | 0.00001083 |
| 22:15:00 | - |
| 22:30:00 | 0.00001077 | 0.00001078 | 0.00001077 | 0.00001077 | 8410 | 0.00001077 |
| 22:45:00 | 0.00001068 | 0.00001079 | 0.00001068 | 0.00001079 | 2811 | 0.00001079 |
| 23:00:00 | 0.00001077 | 0.00001078 | 0.00001077 | 0.00001077 | 19682 | 0.00001077 |
| 23:15:00 | 0.00001077 | 0.00001078 | 0.00001077 | 0.00001077 | 7642 | 0.00001078 |
| 23:30:00 | 0.00001077 | 0.00001091 | 0.00001075 | 0.00001077 | 12917 | 0.00001079 |
| 23:45:00 | - |