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 | - |