2019年06月08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 | 0.00001069 | 0.00001069 | 0.00001067 | 0.00001067 | 379 | 0.00001067 |
| 00:15:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 5544 | 0.00001077 |
| 00:30:00 | 0.00001077 | 0.00001077 | 0.00001075 | 0.00001075 | 5638 | 0.00001075 |
| 00:45:00 | 0.00001075 | 0.00001075 | 0.00001075 | 0.00001075 | 44242 | 0.00001075 |
| 01:00:00 | 0.00001077 | 0.00001092 | 0.00001077 | 0.00001092 | 28988 | 0.00001078 |
| 01:15:00 | - |
| 01:30:00 | 0.00001084 | 0.00001085 | 0.00001084 | 0.00001085 | 1411 | 0.00001085 |
| 01:45:00 | 0.00001083 | 0.00001084 | 0.00001083 | 0.00001083 | 9414 | 0.00001083 |
| 02:00:00 | 0.00001090 | 0.00001090 | 0.00001090 | 0.00001090 | 9 | 0.00001090 |
| 02:15:00 | - |
| 02:30:00 | 0.00001080 | 0.00001080 | 0.00001080 | 0.00001080 | 314 | 0.00001080 |
| 02:45:00 | - |
| 03:00:00 | 0.00001081 | 0.00001082 | 0.00001081 | 0.00001082 | 4083 | 0.00001082 |
| 03:15:00 | 0.00001082 | 0.00001082 | 0.00001079 | 0.00001080 | 20246 | 0.00001081 |
| 03:30:00 | 0.00001080 | 0.00001090 | 0.00001080 | 0.00001090 | 20024 | 0.00001081 |
| 03:45:00 | - |
| 04:00:00 | 0.00001084 | 0.00001084 | 0.00001084 | 0.00001084 | 486 | 0.00001084 |
| 04:15:00 | 0.00001082 | 0.00001092 | 0.00001082 | 0.00001084 | 15799 | 0.00001084 |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | 0.00001080 | 0.00001090 | 0.00001080 | 0.00001080 | 32359 | 0.00001088 |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | 0.00001078 | 0.00001090 | 0.00001076 | 0.00001090 | 8816 | 0.00001079 |
| 06:15:00 | 0.00001075 | 0.00001075 | 0.00001075 | 0.00001075 | 269 | 0.00001075 |
| 06:30:00 | - |
| 06:45:00 | 0.00001074 | 0.00001079 | 0.00001074 | 0.00001074 | 2791 | 0.00001074 |
| 07:00:00 | 0.00001074 | 0.00001074 | 0.00001074 | 0.00001074 | 800 | 0.00001074 |
| 07:15:00 | 0.00001074 | 0.00001076 | 0.00001074 | 0.00001075 | 22260 | 0.00001075 |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | 0.00001073 | 0.00001073 | 0.00001073 | 0.00001073 | 9 | 0.00001073 |
| 08:15:00 | - |
| 08:30:00 | 0.00001077 | 0.00001090 | 0.00001073 | 0.00001090 | 13208 | 0.00001076 |
| 08:45:00 | 0.00001086 | 0.00001087 | 0.00001086 | 0.00001087 | 1000 | 0.00001087 |
| 09:00:00 | 0.00001081 | 0.00001091 | 0.00001081 | 0.00001091 | 33663 | 0.00001085 |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | 0.00001081 | 0.00001081 | 0.00001081 | 0.00001081 | 316 | 0.00001081 |
| 10:00:00 | 0.00001077 | 0.00001077 | 0.00001076 | 0.00001077 | 6164 | 0.00001077 |
| 10:15:00 | 0.00001076 | 0.00001076 | 0.00001076 | 0.00001076 | 23207 | 0.00001076 |
| 10:30:00 | 0.00001059 | 0.00001075 | 0.00001059 | 0.00001072 | 2880 | 0.00001068 |
| 10:45:00 | 0.00001072 | 0.00001073 | 0.00001072 | 0.00001073 | 5400 | 0.00001073 |
| 11:00:00 | - |
| 11:15:00 | - |
| 11:30:00 | 0.00001074 | 0.00001074 | 0.00001074 | 0.00001074 | 9390 | 0.00001074 |
| 11:45:00 | - |
| 12:00:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 22 | 0.00001082 |
| 12:15:00 | - |
| 12:30:00 | - |
| 12:45:00 | 0.00001073 | 0.00001073 | 0.00001071 | 0.00001072 | 10181 | 0.00001073 |
| 13:00:00 | 0.00001071 | 0.00001071 | 0.00001070 | 0.00001071 | 18277 | 0.00001071 |
| 13:15:00 | - |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | 0.00001070 | 0.00001070 | 0.00001069 | 0.00001070 | 7474 | 0.00001070 |
| 14:15:00 | 0.00001070 | 0.00001070 | 0.00001070 | 0.00001070 | 10883 | 0.00001070 |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 6410 | 0.00001077 |
| 15:15:00 | - |
| 15:30:00 | 0.00001078 | 0.00001078 | 0.00001077 | 0.00001077 | 11081 | 0.00001078 |
| 15:45:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 6815 | 0.00001077 |
| 16:00:00 | - |
| 16:15:00 | 0.00001080 | 0.00001080 | 0.00001080 | 0.00001080 | 4754 | 0.00001080 |
| 16:30:00 | - |
| 16:45:00 | 0.00001077 | 0.00001078 | 0.00001076 | 0.00001077 | 12474 | 0.00001077 |
| 17:00:00 | 0.00001076 | 0.00001076 | 0.00001076 | 0.00001076 | 25101 | 0.00001076 |
| 17:15:00 | 0.00001075 | 0.00001075 | 0.00001074 | 0.00001074 | 21715 | 0.00001074 |
| 17:30:00 | 0.00001089 | 0.00001090 | 0.00001088 | 0.00001089 | 55786 | 0.00001089 |
| 17:45:00 | 0.00001089 | 0.00001097 | 0.00001089 | 0.00001097 | 24826 | 0.00001095 |
| 18:00:00 | 0.00001082 | 0.00001082 | 0.00001070 | 0.00001070 | 1484 | 0.00001074 |
| 18:15:00 | 0.00001089 | 0.00001091 | 0.00001089 | 0.00001091 | 15194 | 0.00001091 |
| 18:30:00 | 0.00001091 | 0.00001091 | 0.00001091 | 0.00001091 | 925 | 0.00001091 |
| 18:45:00 | 0.00001089 | 0.00001089 | 0.00001089 | 0.00001089 | 7200 | 0.00001089 |
| 19:00:00 | - |
| 19:15:00 | - |
| 19:30:00 | 0.00001083 | 0.00001083 | 0.00001082 | 0.00001082 | 8769 | 0.00001082 |
| 19:45:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 5441 | 0.00001082 |
| 20:00:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 299 | 0.00001082 |
| 20:15:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 25927 | 0.00001082 |
| 20:30:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 31434 | 0.00001082 |
| 20:45:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 23338 | 0.00001082 |
| 21:00:00 | - |
| 21:15:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 181 | 0.00001082 |
| 21:30:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 1788 | 0.00001082 |
| 21:45:00 | 0.00001081 | 0.00001081 | 0.00001081 | 0.00001081 | 317 | 0.00001081 |
| 22:00:00 | 0.00001079 | 0.00001079 | 0.00001077 | 0.00001077 | 4573 | 0.00001079 |
| 22:15:00 | 0.00001076 | 0.00001076 | 0.00001076 | 0.00001076 | 8400 | 0.00001076 |
| 22:30:00 | - |
| 22:45:00 | - |
| 23:00:00 | - |
| 23:15:00 | 0.00001080 | 0.00001080 | 0.00001080 | 0.00001080 | 4412 | 0.00001080 |
| 23:30:00 | 0.00001079 | 0.00001080 | 0.00001078 | 0.00001080 | 13104 | 0.00001079 |
| 23:45:00 | - |