2019年06月09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 | - |
| 00:05:00 | - |
| 00:10:00 | - |
| 00:15:00 | - |
| 00:20:00 | 0.00001075 | 0.00001075 | 0.00001075 | 0.00001075 | 68 | 0.00001075 |
| 00:25:00 | - |
| 00:30:00 | - |
| 00:35:00 | - |
| 00:40:00 | - |
| 00:45:00 | - |
| 00:50:00 | - |
| 00:55:00 | - |
| 01:00:00 | - |
| 01:05:00 | - |
| 01:10:00 | - |
| 01:15:00 | 0.00001076 | 0.00001076 | 0.00001076 | 0.00001076 | 3248 | 0.00001076 |
| 01:20:00 | 0.00001076 | 0.00001076 | 0.00001076 | 0.00001076 | 7938 | 0.00001076 |
| 01:25:00 | - |
| 01:30:00 | - |
| 01:35:00 | - |
| 01:40:00 | 0.00001078 | 0.00001078 | 0.00001077 | 0.00001078 | 960 | 0.00001078 |
| 01:45:00 | 0.00001078 | 0.00001079 | 0.00001077 | 0.00001077 | 4315 | 0.00001078 |
| 01:50:00 | - |
| 01:55:00 | 0.00001075 | 0.00001075 | 0.00001075 | 0.00001075 | 21 | 0.00001075 |
| 02:00:00 | 0.00001075 | 0.00001091 | 0.00001074 | 0.00001091 | 7557 | 0.00001078 |
| 02:05:00 | - |
| 02:10:00 | - |
| 02:15:00 | - |
| 02:20:00 | 0.00001063 | 0.00001084 | 0.00001063 | 0.00001084 | 3200 | 0.00001077 |
| 02:25:00 | - |
| 02:30:00 | - |
| 02:35:00 | - |
| 02:40:00 | - |
| 02:45:00 | 0.00001065 | 0.00001073 | 0.00001065 | 0.00001073 | 95674 | 0.00001066 |
| 02:50:00 | - |
| 02:55:00 | - |
| 03:00:00 | - |
| 03:05:00 | - |
| 03:10:00 | - |
| 03:15:00 | - |
| 03:20:00 | - |
| 03:25:00 | 0.00001063 | 0.00001078 | 0.00001063 | 0.00001078 | 27117 | 0.00001067 |
| 03:30:00 | 0.00001078 | 0.00001078 | 0.00001078 | 0.00001078 | 2489 | 0.00001078 |
| 03:35:00 | - |
| 03:40:00 | - |
| 03:45:00 | - |
| 03:50:00 | - |
| 03:55:00 | - |
| 04:00:00 | - |
| 04:05:00 | - |
| 04:10:00 | - |
| 04:15:00 | 0.00001076 | 0.00001076 | 0.00001076 | 0.00001076 | 2187 | 0.00001076 |
| 04:20:00 | 0.00001073 | 0.00001073 | 0.00001072 | 0.00001072 | 3408 | 0.00001073 |
| 04:25:00 | 0.00001072 | 0.00001073 | 0.00001072 | 0.00001073 | 7416 | 0.00001073 |
| 04:30:00 | 0.00001072 | 0.00001072 | 0.00001072 | 0.00001072 | 2184 | 0.00001072 |
| 04:35:00 | 0.00001072 | 0.00001072 | 0.00001070 | 0.00001071 | 4694 | 0.00001071 |
| 04:40:00 | 0.00001071 | 0.00001071 | 0.00001070 | 0.00001071 | 8631 | 0.00001071 |
| 04:45:00 | - |
| 04:50:00 | - |
| 04:55:00 | - |
| 05:00:00 | - |
| 05:05:00 | - |
| 05:10:00 | - |
| 05:15:00 | - |
| 05:20:00 | - |
| 05:25:00 | - |
| 05:30:00 | - |
| 05:35:00 | - |
| 05:40:00 | - |
| 05:45:00 | 0.00001073 | 0.00001073 | 0.00001073 | 0.00001073 | 5264 | 0.00001073 |
| 05:50:00 | - |
| 05:55:00 | - |
| 06:00:00 | 0.00001071 | 0.00001071 | 0.00001071 | 0.00001071 | 2785 | 0.00001071 |
| 06:05:00 | 0.00001070 | 0.00001070 | 0.00001070 | 0.00001070 | 2981 | 0.00001070 |
| 06:10:00 | 0.00001069 | 0.00001090 | 0.00001069 | 0.00001090 | 8635 | 0.00001070 |
| 06:15:00 | - |
| 06:20:00 | - |
| 06:25:00 | - |
| 06:30:00 | - |
| 06:35:00 | - |
| 06:40:00 | - |
| 06:45:00 | - |
| 06:50:00 | - |
| 06:55:00 | - |
| 07:00:00 | - |
| 07:05:00 | - |
| 07:10:00 | - |
| 07:15:00 | - |
| 07:20:00 | - |
| 07:25:00 | - |
| 07:30:00 | - |
| 07:35:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 319 | 0.00001077 |
| 07:40:00 | - |
| 07:45:00 | - |
| 07:50:00 | - |
| 07:55:00 | - |
| 08:00:00 | - |
| 08:05:00 | 0.00001069 | 0.00001070 | 0.00001069 | 0.00001069 | 4919 | 0.00001069 |
| 08:10:00 | 0.00001069 | 0.00001069 | 0.00001069 | 0.00001069 | 884 | 0.00001069 |
| 08:15:00 | - |
| 08:20:00 | 0.00001068 | 0.00001068 | 0.00001067 | 0.00001068 | 9995 | 0.00001068 |
| 08:25:00 | - |
| 08:30:00 | - |
| 08:35:00 | - |
| 08:40:00 | - |
| 08:45:00 | - |
| 08:50:00 | - |
| 08:55:00 | - |
| 09:00:00 | - |
| 09:05:00 | - |
| 09:10:00 | - |
| 09:15:00 | - |
| 09:20:00 | - |
| 09:25:00 | - |
| 09:30:00 | - |
| 09:35:00 | - |
| 09:40:00 | 0.00001071 | 0.00001089 | 0.00001071 | 0.00001089 | 10501 | 0.00001071 |
| 09:45:00 | - |
| 09:50:00 | - |
| 09:55:00 | 0.00001060 | 0.00001060 | 0.00001060 | 0.00001060 | 6667 | 0.00001060 |
| 10:00:00 | 0.00001078 | 0.00001078 | 0.00001078 | 0.00001078 | 3875 | 0.00001078 |
| 10:05:00 | 0.00001060 | 0.00001060 | 0.00001060 | 0.00001060 | 150 | 0.00001060 |
| 10:10:00 | - |
| 10:15:00 | - |
| 10:20:00 | - |
| 10:25:00 | - |
| 10:30:00 | - |
| 10:35:00 | - |
| 10:40:00 | 0.00001068 | 0.00001068 | 0.00001067 | 0.00001068 | 5596 | 0.00001068 |
| 10:45:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 2793 | 0.00001068 |
| 10:50:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 3433 | 0.00001068 |
| 10:55:00 | 0.00001067 | 0.00001067 | 0.00001067 | 0.00001067 | 7944 | 0.00001067 |
| 11:00:00 | 0.00001067 | 0.00001067 | 0.00001067 | 0.00001067 | 9900 | 0.00001067 |
| 11:05:00 | - |
| 11:10:00 | 0.00001082 | 0.00001082 | 0.00001082 | 0.00001082 | 309 | 0.00001082 |
| 11:15:00 | - |
| 11:20:00 | - |
| 11:25:00 | - |
| 11:30:00 | - |
| 11:35:00 | - |
| 11:40:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 8316 | 0.00001077 |
| 11:45:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 3659 | 0.00001077 |
| 11:50:00 | 0.00001075 | 0.00001076 | 0.00001075 | 0.00001076 | 8316 | 0.00001076 |
| 11:55:00 | 0.00001076 | 0.00001076 | 0.00001076 | 0.00001076 | 468 | 0.00001076 |
| 12:00:00 | - |
| 12:05:00 | 0.00001075 | 0.00001075 | 0.00001074 | 0.00001075 | 5554 | 0.00001075 |
| 12:10:00 | 0.00001075 | 0.00001075 | 0.00001075 | 0.00001075 | 2782 | 0.00001075 |
| 12:15:00 | 0.00001075 | 0.00001075 | 0.00001075 | 0.00001075 | 2777 | 0.00001075 |
| 12:20:00 | 0.00001075 | 0.00001075 | 0.00001058 | 0.00001075 | 17626 | 0.00001074 |
| 12:25:00 | 0.00001075 | 0.00001075 | 0.00001075 | 0.00001075 | 5542 | 0.00001075 |
| 12:30:00 | 0.00001074 | 0.00001074 | 0.00001074 | 0.00001074 | 8752 | 0.00001074 |
| 12:35:00 | 0.00001072 | 0.00001073 | 0.00001072 | 0.00001073 | 3009 | 0.00001072 |
| 12:40:00 | 0.00001072 | 0.00001072 | 0.00001071 | 0.00001072 | 8700 | 0.00001072 |
| 12:45:00 | - |
| 12:50:00 | - |
| 12:55:00 | - |
| 13:00:00 | - |
| 13:05:00 | - |
| 13:10:00 | - |
| 13:15:00 | - |
| 13:20:00 | - |
| 13:25:00 | - |
| 13:30:00 | - |
| 13:35:00 | - |
| 13:40:00 | - |
| 13:45:00 | - |
| 13:50:00 | - |
| 13:55:00 | 0.00001068 | 0.00001069 | 0.00001068 | 0.00001069 | 6480 | 0.00001069 |
| 14:00:00 | - |
| 14:05:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 10234 | 0.00001068 |
| 14:10:00 | 0.00001068 | 0.00001068 | 0.00001067 | 0.00001068 | 7952 | 0.00001068 |
| 14:15:00 | 0.00001067 | 0.00001068 | 0.00001067 | 0.00001068 | 9281 | 0.00001068 |
| 14:20:00 | - |
| 14:25:00 | - |
| 14:30:00 | - |
| 14:35:00 | - |
| 14:40:00 | - |
| 14:45:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 900 | 0.00001068 |
| 14:50:00 | 0.00001068 | 0.00001068 | 0.00001067 | 0.00001067 | 4186 | 0.00001067 |
| 14:55:00 | 0.00001067 | 0.00001067 | 0.00001066 | 0.00001066 | 6000 | 0.00001067 |
| 15:00:00 | 0.00001066 | 0.00001067 | 0.00001066 | 0.00001067 | 3408 | 0.00001067 |
| 15:05:00 | 0.00001066 | 0.00001067 | 0.00001066 | 0.00001067 | 1902 | 0.00001067 |
| 15:10:00 | 0.00001066 | 0.00001067 | 0.00001066 | 0.00001067 | 14076 | 0.00001067 |
| 15:15:00 | - |
| 15:20:00 | - |
| 15:25:00 | - |
| 15:30:00 | - |
| 15:35:00 | - |
| 15:40:00 | - |
| 15:45:00 | - |
| 15:50:00 | - |
| 15:55:00 | 0.00001058 | 0.00001068 | 0.00001052 | 0.00001068 | 20386 | 0.00001052 |
| 16:00:00 | - |
| 16:05:00 | 0.00001066 | 0.00001066 | 0.00001066 | 0.00001066 | 8700 | 0.00001066 |
| 16:10:00 | - |
| 16:15:00 | - |
| 16:20:00 | 0.00001065 | 0.00001065 | 0.00001065 | 0.00001065 | 6908 | 0.00001065 |
| 16:25:00 | 0.00001066 | 0.00001066 | 0.00001066 | 0.00001066 | 13975 | 0.00001066 |
| 16:30:00 | 0.00001066 | 0.00001066 | 0.00001066 | 0.00001066 | 11403 | 0.00001066 |
| 16:35:00 | 0.00001066 | 0.00001066 | 0.00001066 | 0.00001066 | 7500 | 0.00001066 |
| 16:40:00 | 0.00001072 | 0.00001072 | 0.00001072 | 0.00001072 | 7684 | 0.00001072 |
| 16:45:00 | - |
| 16:50:00 | - |
| 16:55:00 | 0.00001071 | 0.00001071 | 0.00001071 | 0.00001071 | 8370 | 0.00001071 |
| 17:00:00 | 0.00001071 | 0.00001071 | 0.00001070 | 0.00001070 | 11160 | 0.00001071 |
| 17:05:00 | 0.00001070 | 0.00001070 | 0.00001070 | 0.00001070 | 11160 | 0.00001070 |
| 17:10:00 | 0.00001069 | 0.00001070 | 0.00001069 | 0.00001070 | 6900 | 0.00001069 |
| 17:15:00 | 0.00001051 | 0.00001051 | 0.00001050 | 0.00001050 | 282 | 0.00001051 |
| 17:20:00 | - |
| 17:25:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 100 | 0.00001068 |
| 17:30:00 | - |
| 17:35:00 | - |
| 17:40:00 | - |
| 17:45:00 | - |
| 17:50:00 | - |
| 17:55:00 | - |
| 18:00:00 | - |
| 18:05:00 | - |
| 18:10:00 | 0.00001067 | 0.00001068 | 0.00001067 | 0.00001067 | 3744 | 0.00001068 |
| 18:15:00 | - |
| 18:20:00 | - |
| 18:25:00 | 0.00001069 | 0.00001069 | 0.00001069 | 0.00001069 | 836 | 0.00001069 |
| 18:30:00 | - |
| 18:35:00 | 0.00001069 | 0.00001069 | 0.00001069 | 0.00001069 | 5242 | 0.00001069 |
| 18:40:00 | 0.00001067 | 0.00001069 | 0.00001067 | 0.00001069 | 5604 | 0.00001068 |
| 18:45:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 600 | 0.00001068 |
| 18:50:00 | - |
| 18:55:00 | - |
| 19:00:00 | - |
| 19:05:00 | - |
| 19:10:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 214 | 0.00001068 |
| 19:15:00 | 0.00001068 | 0.00001069 | 0.00001068 | 0.00001068 | 7200 | 0.00001068 |
| 19:20:00 | - |
| 19:25:00 | - |
| 19:30:00 | - |
| 19:35:00 | - |
| 19:40:00 | - |
| 19:45:00 | - |
| 19:50:00 | - |
| 19:55:00 | 0.00001067 | 0.00001067 | 0.00001067 | 0.00001067 | 300 | 0.00001067 |
| 20:00:00 | 0.00001067 | 0.00001067 | 0.00001067 | 0.00001067 | 600 | 0.00001067 |
| 20:05:00 | - |
| 20:10:00 | - |
| 20:15:00 | - |
| 20:20:00 | - |
| 20:25:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 2794 | 0.00001068 |
| 20:30:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 6434 | 0.00001068 |
| 20:35:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 6300 | 0.00001068 |
| 20:40:00 | - |
| 20:45:00 | - |
| 20:50:00 | 0.00001070 | 0.00001070 | 0.00001070 | 0.00001070 | 7819 | 0.00001070 |
| 20:55:00 | 0.00001070 | 0.00001070 | 0.00001070 | 0.00001070 | 6810 | 0.00001070 |
| 21:00:00 | 0.00001070 | 0.00001077 | 0.00001068 | 0.00001070 | 11535 | 0.00001070 |
| 21:05:00 | - |
| 21:10:00 | - |
| 21:15:00 | - |
| 21:20:00 | 0.00001072 | 0.00001072 | 0.00001072 | 0.00001072 | 1393 | 0.00001072 |
| 21:25:00 | 0.00001072 | 0.00001075 | 0.00001072 | 0.00001075 | 7721 | 0.00001073 |
| 21:30:00 | 0.00001075 | 0.00001075 | 0.00001075 | 0.00001075 | 128 | 0.00001075 |
| 21:35:00 | - |
| 21:40:00 | 0.00001067 | 0.00001068 | 0.00001067 | 0.00001068 | 6735 | 0.00001068 |
| 21:45:00 | 0.00001065 | 0.00001065 | 0.00001065 | 0.00001065 | 2100 | 0.00001065 |
| 21:50:00 | 0.00001065 | 0.00001066 | 0.00001065 | 0.00001066 | 7800 | 0.00001066 |
| 21:55:00 | 0.00001052 | 0.00001066 | 0.00001048 | 0.00001066 | 4541 | 0.00001058 |
| 22:00:00 | - |
| 22:05:00 | - |
| 22:10:00 | - |
| 22:15:00 | - |
| 22:20:00 | - |
| 22:25:00 | - |
| 22:30:00 | - |
| 22:35:00 | - |
| 22:40:00 | - |
| 22:45:00 | - |
| 22:50:00 | - |
| 22:55:00 | - |
| 23:00:00 | - |
| 23:05:00 | 0.00001047 | 0.00001074 | 0.00001047 | 0.00001074 | 1294 | 0.00001053 |
| 23:10:00 | - |
| 23:15:00 | - |
| 23:20:00 | 0.00001052 | 0.00001052 | 0.00001046 | 0.00001046 | 3000 | 0.00001046 |
| 23:25:00 | - |
| 23:30:00 | - |
| 23:35:00 | - |
| 23:40:00 | - |
| 23:45:00 | - |
| 23:50:00 | - |
| 23:55:00 | - |