2019年06月15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 | 0.00001013 | 0.00001013 | 0.00001013 | 0.00001013 | 106 | 0.00001013 |
| 00:15:00 | 0.00001007 | 0.00001007 | 0.00001004 | 0.00001004 | 1225 | 0.00001005 |
| 00:30:00 | 0.00001004 | 0.00001004 | 0.00000999 | 0.00000999 | 35872 | 0.00001000 |
| 00:45:00 | 0.00000999 | 0.00000999 | 0.00000997 | 0.00000997 | 608 | 0.00000997 |
| 01:00:00 | 0.00000999 | 0.00000999 | 0.00000999 | 0.00000999 | 3145 | 0.00000999 |
| 01:15:00 | - |
| 01:30:00 | - |
| 01:45:00 | - |
| 02:00:00 | 0.00001000 | 0.00001010 | 0.00001000 | 0.00001010 | 1106 | 0.00001001 |
| 02:15:00 | 0.00000996 | 0.00000996 | 0.00000995 | 0.00000995 | 203 | 0.00000995 |
| 02:30:00 | - |
| 02:45:00 | 0.00000992 | 0.00000992 | 0.00000992 | 0.00000992 | 142 | 0.00000992 |
| 03:00:00 | 0.00000992 | 0.00000992 | 0.00000990 | 0.00000990 | 5510 | 0.00000990 |
| 03:15:00 | 0.00000988 | 0.00000988 | 0.00000975 | 0.00000975 | 900 | 0.00000981 |
| 03:30:00 | - |
| 03:45:00 | - |
| 04:00:00 | 0.00001001 | 0.00001001 | 0.00001001 | 0.00001001 | 10 | 0.00001001 |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 1377 | 0.00001000 |
| 05:45:00 | - |
| 06:00:00 | 0.00000981 | 0.00000981 | 0.00000976 | 0.00000976 | 122 | 0.00000981 |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | 0.00000976 | 0.00000992 | 0.00000968 | 0.00000982 | 10274 | 0.00000979 |
| 07:15:00 | 0.00001001 | 0.00001001 | 0.00000981 | 0.00000981 | 110 | 0.00000987 |
| 07:30:00 | - |
| 07:45:00 | 0.00000991 | 0.00000991 | 0.00000981 | 0.00000981 | 60 | 0.00000982 |
| 08:00:00 | 0.00000979 | 0.00000981 | 0.00000979 | 0.00000980 | 771 | 0.00000980 |
| 08:15:00 | 0.00000981 | 0.00000981 | 0.00000980 | 0.00000980 | 21653 | 0.00000980 |
| 08:30:00 | 0.00000971 | 0.00000971 | 0.00000971 | 0.00000971 | 46 | 0.00000971 |
| 08:45:00 | 0.00000979 | 0.00000980 | 0.00000979 | 0.00000980 | 1490 | 0.00000980 |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | - |
| 10:30:00 | - |
| 10:45:00 | - |
| 11:00:00 | - |
| 11:15:00 | - |
| 11:30:00 | - |
| 11:45:00 | - |
| 12:00:00 | 0.00000984 | 0.00000985 | 0.00000982 | 0.00000984 | 9800 | 0.00000983 |
| 12:15:00 | 0.00000984 | 0.00000984 | 0.00000983 | 0.00000983 | 578 | 0.00000983 |
| 12:30:00 | - |
| 12:45:00 | - |
| 13:00:00 | - |
| 13:15:00 | - |
| 13:30:00 | - |
| 13:45:00 | 0.00001001 | 0.00001001 | 0.00000981 | 0.00000982 | 22339 | 0.00000991 |
| 14:00:00 | - |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | 0.00000990 | 0.00000990 | 0.00000990 | 0.00000990 | 500 | 0.00000990 |
| 15:15:00 | 0.00000981 | 0.00000981 | 0.00000974 | 0.00000974 | 17078 | 0.00000976 |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 1660 | 0.00001000 |
| 18:45:00 | - |
| 19:00:00 | 0.00000980 | 0.00000980 | 0.00000980 | 0.00000980 | 100 | 0.00000980 |
| 19:15:00 | - |
| 19:30:00 | - |
| 19:45:00 | - |
| 20:00:00 | - |
| 20:15:00 | - |
| 20:30:00 | - |
| 20:45:00 | - |
| 21:00:00 | - |
| 21:15:00 | - |
| 21:30:00 | - |
| 21:45:00 | - |
| 22:00:00 | 0.00000973 | 0.00000973 | 0.00000973 | 0.00000973 | 680 | 0.00000973 |
| 22:15:00 | - |
| 22:30:00 | - |
| 22:45:00 | - |
| 23:00:00 | - |
| 23:15:00 | - |
| 23:30:00 | - |
| 23:45:00 | - |