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 | - |
| 00:15:00 | 0.00001075 | 0.00001075 | 0.00001075 | 0.00001075 | 68 | 0.00001075 |
| 00:30:00 | - |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | 0.00001076 | 0.00001076 | 0.00001076 | 0.00001076 | 11186 | 0.00001076 |
| 01:30:00 | 0.00001078 | 0.00001078 | 0.00001077 | 0.00001078 | 960 | 0.00001078 |
| 01:45:00 | 0.00001078 | 0.00001079 | 0.00001075 | 0.00001075 | 4336 | 0.00001078 |
| 02:00:00 | 0.00001075 | 0.00001091 | 0.00001074 | 0.00001091 | 7557 | 0.00001078 |
| 02:15:00 | 0.00001063 | 0.00001084 | 0.00001063 | 0.00001084 | 3200 | 0.00001077 |
| 02:30:00 | - |
| 02:45:00 | 0.00001065 | 0.00001073 | 0.00001065 | 0.00001073 | 95674 | 0.00001066 |
| 03:00:00 | - |
| 03:15:00 | 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 |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | 0.00001076 | 0.00001076 | 0.00001072 | 0.00001073 | 13011 | 0.00001073 |
| 04:30:00 | 0.00001072 | 0.00001072 | 0.00001070 | 0.00001071 | 15509 | 0.00001071 |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | 0.00001073 | 0.00001073 | 0.00001073 | 0.00001073 | 5264 | 0.00001073 |
| 06:00:00 | 0.00001071 | 0.00001090 | 0.00001069 | 0.00001090 | 14401 | 0.00001070 |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 319 | 0.00001077 |
| 07:45:00 | - |
| 08:00:00 | 0.00001069 | 0.00001070 | 0.00001069 | 0.00001069 | 5803 | 0.00001069 |
| 08:15:00 | 0.00001068 | 0.00001068 | 0.00001067 | 0.00001068 | 9995 | 0.00001068 |
| 08:30:00 | - |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | 0.00001071 | 0.00001089 | 0.00001071 | 0.00001089 | 10501 | 0.00001071 |
| 09:45:00 | 0.00001060 | 0.00001060 | 0.00001060 | 0.00001060 | 6667 | 0.00001060 |
| 10:00:00 | 0.00001078 | 0.00001078 | 0.00001060 | 0.00001060 | 4025 | 0.00001077 |
| 10:15:00 | - |
| 10:30:00 | 0.00001068 | 0.00001068 | 0.00001067 | 0.00001068 | 5596 | 0.00001068 |
| 10:45:00 | 0.00001068 | 0.00001068 | 0.00001067 | 0.00001067 | 14170 | 0.00001067 |
| 11:00:00 | 0.00001067 | 0.00001082 | 0.00001067 | 0.00001082 | 10209 | 0.00001067 |
| 11:15:00 | - |
| 11:30:00 | 0.00001077 | 0.00001077 | 0.00001077 | 0.00001077 | 8316 | 0.00001077 |
| 11:45:00 | 0.00001077 | 0.00001077 | 0.00001075 | 0.00001076 | 12443 | 0.00001076 |
| 12:00:00 | 0.00001075 | 0.00001075 | 0.00001074 | 0.00001075 | 8336 | 0.00001075 |
| 12:15:00 | 0.00001075 | 0.00001075 | 0.00001058 | 0.00001075 | 25945 | 0.00001074 |
| 12:30:00 | 0.00001074 | 0.00001074 | 0.00001071 | 0.00001072 | 20461 | 0.00001073 |
| 12:45:00 | - |
| 13:00:00 | - |
| 13:15:00 | - |
| 13:30:00 | - |
| 13:45:00 | 0.00001068 | 0.00001069 | 0.00001068 | 0.00001069 | 6480 | 0.00001069 |
| 14:00:00 | 0.00001068 | 0.00001068 | 0.00001067 | 0.00001068 | 18186 | 0.00001068 |
| 14:15:00 | 0.00001067 | 0.00001068 | 0.00001067 | 0.00001068 | 9281 | 0.00001068 |
| 14:30:00 | - |
| 14:45:00 | 0.00001068 | 0.00001068 | 0.00001066 | 0.00001066 | 11086 | 0.00001067 |
| 15:00:00 | 0.00001066 | 0.00001067 | 0.00001066 | 0.00001067 | 19386 | 0.00001067 |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | 0.00001058 | 0.00001068 | 0.00001052 | 0.00001068 | 20386 | 0.00001052 |
| 16:00:00 | 0.00001066 | 0.00001066 | 0.00001066 | 0.00001066 | 8700 | 0.00001066 |
| 16:15:00 | 0.00001065 | 0.00001066 | 0.00001065 | 0.00001066 | 20883 | 0.00001066 |
| 16:30:00 | 0.00001066 | 0.00001072 | 0.00001066 | 0.00001072 | 26587 | 0.00001068 |
| 16:45:00 | 0.00001071 | 0.00001071 | 0.00001071 | 0.00001071 | 8370 | 0.00001071 |
| 17:00:00 | 0.00001071 | 0.00001071 | 0.00001069 | 0.00001070 | 29220 | 0.00001070 |
| 17:15:00 | 0.00001051 | 0.00001068 | 0.00001050 | 0.00001068 | 382 | 0.00001055 |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | 0.00001067 | 0.00001068 | 0.00001067 | 0.00001067 | 3744 | 0.00001068 |
| 18:15:00 | 0.00001069 | 0.00001069 | 0.00001069 | 0.00001069 | 836 | 0.00001069 |
| 18:30:00 | 0.00001069 | 0.00001069 | 0.00001067 | 0.00001069 | 10846 | 0.00001069 |
| 18:45:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 600 | 0.00001068 |
| 19:00:00 | 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 |
| 19:30:00 | - |
| 19:45:00 | 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 |
| 20:15:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 2794 | 0.00001068 |
| 20:30:00 | 0.00001068 | 0.00001068 | 0.00001068 | 0.00001068 | 12734 | 0.00001068 |
| 20:45:00 | 0.00001070 | 0.00001070 | 0.00001070 | 0.00001070 | 14629 | 0.00001070 |
| 21:00:00 | 0.00001070 | 0.00001077 | 0.00001068 | 0.00001070 | 11535 | 0.00001070 |
| 21:15:00 | 0.00001072 | 0.00001075 | 0.00001072 | 0.00001075 | 9114 | 0.00001073 |
| 21:30:00 | 0.00001075 | 0.00001075 | 0.00001067 | 0.00001068 | 6863 | 0.00001068 |
| 21:45:00 | 0.00001065 | 0.00001066 | 0.00001048 | 0.00001066 | 14441 | 0.00001063 |
| 22:00:00 | - |
| 22:15:00 | - |
| 22:30:00 | - |
| 22:45:00 | - |
| 23:00:00 | 0.00001047 | 0.00001074 | 0.00001047 | 0.00001074 | 1294 | 0.00001053 |
| 23:15:00 | 0.00001052 | 0.00001052 | 0.00001046 | 0.00001046 | 3000 | 0.00001046 |
| 23:30:00 | - |
| 23:45:00 | - |