2019年06月16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 | 0.00000973 | 0.00000973 | 0.00000973 | 0.00000973 | 28700 | 0.00000973 |
| 00:15:00 | - |
| 00:30:00 | 0.00000972 | 0.00000972 | 0.00000967 | 0.00000967 | 275 | 0.00000971 |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | - |
| 01:30:00 | 0.00000967 | 0.00000971 | 0.00000967 | 0.00000971 | 5500 | 0.00000967 |
| 01:45:00 | 0.00000972 | 0.00000973 | 0.00000972 | 0.00000973 | 12812 | 0.00000973 |
| 02:00:00 | - |
| 02:15:00 | - |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | - |
| 03:45:00 | - |
| 04:00:00 | 0.00000966 | 0.00000966 | 0.00000960 | 0.00000960 | 100093 | 0.00000960 |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | 0.00000990 | 0.00000990 | 0.00000970 | 0.00000970 | 86611 | 0.00000990 |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | 0.00000966 | 0.00000966 | 0.00000965 | 0.00000965 | 1600 | 0.00000965 |
| 08:30:00 | - |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | 0.00000994 | 0.00000994 | 0.00000994 | 0.00000994 | 1015 | 0.00000994 |
| 10:15:00 | 0.00000984 | 0.00000984 | 0.00000952 | 0.00000963 | 19757 | 0.00000967 |
| 10:30:00 | 0.00000953 | 0.00000953 | 0.00000953 | 0.00000953 | 399 | 0.00000953 |
| 10:45:00 | 0.00000953 | 0.00000953 | 0.00000949 | 0.00000949 | 15382 | 0.00000950 |
| 11:00:00 | - |
| 11:15:00 | 0.00000949 | 0.00000949 | 0.00000949 | 0.00000949 | 1 | 0.00000949 |
| 11:30:00 | 0.00000946 | 0.00000946 | 0.00000946 | 0.00000946 | 1982 | 0.00000946 |
| 11:45:00 | - |
| 12:00:00 | - |
| 12:15:00 | - |
| 12:30:00 | - |
| 12:45:00 | - |
| 13:00:00 | - |
| 13:15:00 | - |
| 13:30:00 | 0.00000981 | 0.00000982 | 0.00000962 | 0.00000962 | 1209 | 0.00000980 |
| 13:45:00 | 0.00000946 | 0.00000946 | 0.00000946 | 0.00000946 | 100 | 0.00000946 |
| 14:00:00 | 0.00000946 | 0.00000976 | 0.00000942 | 0.00000942 | 3109 | 0.00000943 |
| 14:15:00 | 0.00000942 | 0.00000942 | 0.00000940 | 0.00000940 | 709 | 0.00000940 |
| 14:30:00 | 0.00000940 | 0.00000940 | 0.00000929 | 0.00000930 | 2219 | 0.00000933 |
| 14:45:00 | 0.00000926 | 0.00000978 | 0.00000926 | 0.00000958 | 1642 | 0.00000943 |
| 15:00:00 | 0.00000927 | 0.00000927 | 0.00000923 | 0.00000923 | 5091 | 0.00000924 |
| 15:15:00 | - |
| 15:30:00 | 0.00000956 | 0.00000967 | 0.00000956 | 0.00000957 | 117175 | 0.00000967 |
| 15:45:00 | - |
| 16:00:00 | 0.00000947 | 0.00000947 | 0.00000947 | 0.00000947 | 52 | 0.00000947 |
| 16:15:00 | - |
| 16:30:00 | 0.00000926 | 0.00000926 | 0.00000926 | 0.00000926 | 15 | 0.00000926 |
| 16:45:00 | 0.00000978 | 0.00000978 | 0.00000968 | 0.00000968 | 153 | 0.00000975 |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | 0.00000958 | 0.00000958 | 0.00000954 | 0.00000954 | 304 | 0.00000956 |
| 17:45:00 | - |
| 18:00:00 | 0.00000953 | 0.00000953 | 0.00000953 | 0.00000953 | 281 | 0.00000953 |
| 18:15:00 | - |
| 18:30:00 | - |
| 18:45:00 | - |
| 19:00:00 | - |
| 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 | - |
| 22:15:00 | - |
| 22:30:00 | 0.00000955 | 0.00000955 | 0.00000955 | 0.00000955 | 1 | 0.00000955 |
| 22:45:00 | 0.00000955 | 0.00000955 | 0.00000954 | 0.00000954 | 6606 | 0.00000954 |
| 23:00:00 | 0.00000953 | 0.00000953 | 0.00000953 | 0.00000953 | 3580 | 0.00000953 |
| 23:15:00 | 0.00000950 | 0.00000950 | 0.00000948 | 0.00000948 | 4 | 0.00000949 |
| 23:30:00 | - |
| 23:45:00 | 0.00000956 | 0.00000956 | 0.00000948 | 0.00000948 | 59 | 0.00000949 |