2019年06月14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 | - |
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 | - |
01:20:00 | - |
01:25:00 | - |
01:30:00 | - |
01:35:00 | - |
01:40:00 | - |
01:45:00 | - |
01:50:00 | - |
01:55:00 | - |
02:00:00 | - |
02:05:00 | - |
02:10:00 | - |
02:15:00 | - |
02:20:00 | - |
02:25:00 | - |
02:30:00 | - |
02:35:00 | - |
02:40:00 | - |
02:45:00 | - |
02:50:00 | - |
02:55:00 | - |
03:00:00 | - |
03:05:00 | - |
03:10:00 | 0.00001045 | 0.00001045 | 0.00001044 | 0.00001044 | 200 | 0.00001045 |
03:15:00 | 0.00001043 | 0.00001043 | 0.00001043 | 0.00001043 | 24840 | 0.00001043 |
03:20:00 | - |
03:25:00 | - |
03:30:00 | - |
03:35:00 | - |
03:40:00 | - |
03:45:00 | 0.00001043 | 0.00001043 | 0.00001042 | 0.00001042 | 9 | 0.00001043 |
03:50:00 | 0.00001042 | 0.00001042 | 0.00001040 | 0.00001040 | 3018 | 0.00001040 |
03:55:00 | 0.00001038 | 0.00001038 | 0.00001036 | 0.00001036 | 4656 | 0.00001038 |
04:00:00 | - |
04:05:00 | 0.00001036 | 0.00001036 | 0.00001035 | 0.00001035 | 192 | 0.00001035 |
04:10:00 | - |
04:15:00 | - |
04:20:00 | - |
04:25:00 | - |
04:30:00 | - |
04:35:00 | - |
04:40:00 | - |
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 | - |
05:50:00 | - |
05:55:00 | - |
06:00:00 | - |
06:05:00 | - |
06:10:00 | - |
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 | 0.00001028 | 0.00001028 | 0.00001021 | 0.00001021 | 1000 | 0.00001022 |
07:30:00 | - |
07:35:00 | - |
07:40:00 | - |
07:45:00 | - |
07:50:00 | - |
07:55:00 | - |
08:00:00 | - |
08:05:00 | - |
08:10:00 | - |
08:15:00 | - |
08:20:00 | - |
08:25:00 | - |
08:30:00 | - |
08:35:00 | - |
08:40:00 | - |
08:45:00 | - |
08:50:00 | - |
08:55:00 | - |
09:00:00 | 0.00001050 | 0.00001052 | 0.00001049 | 0.00001052 | 8173 | 0.00001051 |
09:05:00 | 0.00001052 | 0.00001058 | 0.00001035 | 0.00001043 | 162880 | 0.00001058 |
09:10:00 | 0.00001043 | 0.00001059 | 0.00001043 | 0.00001057 | 3391 | 0.00001059 |
09:15:00 | - |
09:20:00 | - |
09:25:00 | - |
09:30:00 | 0.00001040 | 0.00001040 | 0.00001040 | 0.00001040 | 1749 | 0.00001040 |
09:35:00 | - |
09:40:00 | - |
09:45:00 | - |
09:50:00 | - |
09:55:00 | 0.00001040 | 0.00001040 | 0.00001040 | 0.00001040 | 1420 | 0.00001040 |
10:00:00 | - |
10:05:00 | - |
10:10:00 | - |
10:15:00 | - |
10:20:00 | - |
10:25:00 | - |
10:30:00 | - |
10:35:00 | - |
10:40:00 | - |
10:45:00 | - |
10:50:00 | - |
10:55:00 | - |
11:00:00 | - |
11:05:00 | - |
11:10:00 | - |
11:15:00 | - |
11:20:00 | - |
11:25:00 | - |
11:30:00 | - |
11:35:00 | - |
11:40:00 | - |
11:45:00 | - |
11:50:00 | - |
11:55:00 | - |
12:00:00 | - |
12:05:00 | - |
12:10:00 | - |
12:15:00 | - |
12:20:00 | - |
12:25:00 | - |
12:30:00 | - |
12:35:00 | - |
12:40:00 | - |
12:45:00 | - |
12:50:00 | - |
12:55:00 | - |
13:00:00 | - |
13:05:00 | 0.00001040 | 0.00001040 | 0.00001040 | 0.00001040 | 70 | 0.00001040 |
13:10:00 | 0.00001040 | 0.00001040 | 0.00001040 | 0.00001040 | 4201 | 0.00001040 |
13:15:00 | 0.00001040 | 0.00001040 | 0.00001040 | 0.00001040 | 1025 | 0.00001040 |
13:20:00 | - |
13:25:00 | - |
13:30:00 | - |
13:35:00 | - |
13:40:00 | - |
13:45:00 | - |
13:50:00 | - |
13:55:00 | - |
14:00:00 | - |
14:05:00 | - |
14:10:00 | - |
14:15:00 | - |
14:20:00 | - |
14:25:00 | - |
14:30:00 | - |
14:35:00 | - |
14:40:00 | - |
14:45:00 | - |
14:50:00 | - |
14:55:00 | - |
15:00:00 | - |
15:05:00 | - |
15:10:00 | - |
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 | 0.00001035 | 0.00001035 | 0.00001035 | 0.00001035 | 574 | 0.00001035 |
16:00:00 | 0.00001035 | 0.00001035 | 0.00001035 | 0.00001035 | 6543 | 0.00001035 |
16:05:00 | - |
16:10:00 | - |
16:15:00 | - |
16:20:00 | - |
16:25:00 | - |
16:30:00 | - |
16:35:00 | - |
16:40:00 | - |
16:45:00 | - |
16:50:00 | - |
16:55:00 | - |
17:00:00 | - |
17:05:00 | - |
17:10:00 | - |
17:15:00 | - |
17:20:00 | - |
17:25:00 | - |
17:30:00 | - |
17:35:00 | - |
17:40:00 | - |
17:45:00 | - |
17:50:00 | - |
17:55:00 | - |
18:00:00 | - |
18:05:00 | 0.00001031 | 0.00001031 | 0.00001029 | 0.00001029 | 2240 | 0.00001029 |
18:10:00 | 0.00001029 | 0.00001029 | 0.00001026 | 0.00001027 | 20299 | 0.00001028 |
18:15:00 | - |
18:20:00 | - |
18:25:00 | - |
18:30:00 | - |
18:35:00 | - |
18:40:00 | - |
18:45:00 | - |
18:50:00 | - |
18:55:00 | - |
19:00:00 | - |
19:05:00 | - |
19:10:00 | - |
19:15:00 | - |
19:20:00 | - |
19:25:00 | - |
19:30:00 | - |
19:35:00 | - |
19:40:00 | - |
19:45:00 | - |
19:50:00 | - |
19:55:00 | - |
20:00:00 | - |
20:05:00 | - |
20:10:00 | - |
20:15:00 | - |
20:20:00 | - |
20:25:00 | 0.00001047 | 0.00001048 | 0.00001047 | 0.00001048 | 10000 | 0.00001048 |
20:30:00 | - |
20:35:00 | - |
20:40:00 | - |
20:45:00 | - |
20:50:00 | - |
20:55:00 | - |
21:00:00 | - |
21:05:00 | - |
21:10:00 | - |
21:15:00 | 0.00001025 | 0.00001025 | 0.00001025 | 0.00001025 | 558 | 0.00001025 |
21:20:00 | 0.00001025 | 0.00001025 | 0.00001025 | 0.00001025 | 94 | 0.00001025 |
21:25:00 | - |
21:30:00 | 0.00001022 | 0.00001022 | 0.00001021 | 0.00001021 | 102 | 0.00001022 |
21:35:00 | 0.00001020 | 0.00001020 | 0.00001020 | 0.00001020 | 241 | 0.00001020 |
21:40:00 | - |
21:45:00 | 0.00001019 | 0.00001019 | 0.00001018 | 0.00001018 | 149 | 0.00001018 |
21:50:00 | - |
21:55:00 | - |
22:00:00 | 0.00001016 | 0.00001016 | 0.00001015 | 0.00001015 | 297 | 0.00001015 |
22:05:00 | - |
22:10:00 | - |
22:15:00 | - |
22:20:00 | - |
22:25:00 | - |
22:30:00 | - |
22:35:00 | 0.00001015 | 0.00001015 | 0.00001015 | 0.00001015 | 10 | 0.00001015 |
22:40:00 | 0.00001012 | 0.00001012 | 0.00001011 | 0.00001012 | 1581 | 0.00001011 |
22:45:00 | 0.00001012 | 0.00001012 | 0.00001006 | 0.00001006 | 11113 | 0.00001010 |
22:50:00 | 0.00001006 | 0.00001006 | 0.00001005 | 0.00001005 | 128 | 0.00001005 |
22:55:00 | 0.00001007 | 0.00001007 | 0.00001006 | 0.00001006 | 1330 | 0.00001006 |
23:00:00 | - |
23:05:00 | - |
23:10:00 | 0.00001033 | 0.00001033 | 0.00001033 | 0.00001033 | 5 | 0.00001033 |
23:15:00 | - |
23:20:00 | - |
23:25:00 | - |
23:30:00 | - |
23:35:00 | - |
23:40:00 | - |
23:45:00 | - |
23:50:00 | - |
23:55:00 | - |