2019年06月17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 | - |
| 00:30:00 | - |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | - |
| 01:30:00 | - |
| 01:45:00 | - |
| 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 | 0.00000945 | 0.00000945 | 0.00000945 | 0.00000945 | 1000 | 0.00000945 |
| 04:15:00 | - |
| 04:30:00 | 0.00000978 | 0.00000979 | 0.00000978 | 0.00000979 | 1783 | 0.00000979 |
| 04:45:00 | - |
| 05:00:00 | 0.00000979 | 0.00000983 | 0.00000979 | 0.00000983 | 17484 | 0.00000980 |
| 05:15:00 | - |
| 05:30:00 | 0.00000983 | 0.00000992 | 0.00000983 | 0.00000983 | 11314 | 0.00000984 |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | 0.00000993 | 0.00000993 | 0.00000993 | 0.00000993 | 63 | 0.00000993 |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | - |
| 08:30:00 | - |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | 0.00000993 | 0.00000993 | 0.00000993 | 0.00000993 | 10 | 0.00000993 |
| 10:00:00 | - |
| 10:15:00 | - |
| 10:30:00 | 0.00000993 | 0.00000993 | 0.00000993 | 0.00000993 | 139 | 0.00000993 |
| 10:45:00 | - |
| 11:00:00 | 0.00000974 | 0.00000994 | 0.00000974 | 0.00000994 | 3 | 0.00000987 |
| 11:15:00 | 0.00000993 | 0.00000994 | 0.00000965 | 0.00000994 | 10 | 0.00000988 |
| 11:30:00 | - |
| 11:45:00 | - |
| 12:00:00 | 0.00000994 | 0.00000997 | 0.00000994 | 0.00000997 | 11042 | 0.00000996 |
| 12:15:00 | 0.00000997 | 0.00000997 | 0.00000997 | 0.00000997 | 29 | 0.00000997 |
| 12:30:00 | - |
| 12:45:00 | - |
| 13:00:00 | 0.00000999 | 0.00001000 | 0.00000979 | 0.00000999 | 12494 | 0.00000991 |
| 13:15:00 | 0.00000999 | 0.00001000 | 0.00000999 | 0.00001000 | 1002 | 0.00001000 |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | 0.00000990 | 0.00000990 | 0.00000990 | 0.00000990 | 100 | 0.00000990 |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | 0.00000999 | 0.00001000 | 0.00000999 | 0.00001000 | 54254 | 0.00001000 |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | 0.00000990 | 0.00000990 | 0.00000990 | 0.00000990 | 320 | 0.00000990 |
| 18:15:00 | - |
| 18:30:00 | - |
| 18:45:00 | - |
| 19:00:00 | - |
| 19:15:00 | - |
| 19:30:00 | - |
| 19:45:00 | 0.00000984 | 0.00000984 | 0.00000979 | 0.00000979 | 9939 | 0.00000980 |
| 20:00:00 | 0.00000978 | 0.00000978 | 0.00000970 | 0.00000970 | 98 | 0.00000974 |
| 20:15:00 | 0.00000970 | 0.00000970 | 0.00000968 | 0.00000968 | 552 | 0.00000968 |
| 20:30:00 | - |
| 20:45:00 | - |
| 21:00:00 | - |
| 21:15:00 | 0.00000967 | 0.00000970 | 0.00000960 | 0.00000970 | 5799 | 0.00000968 |
| 21:30:00 | 0.00000970 | 0.00000970 | 0.00000970 | 0.00000970 | 12558 | 0.00000970 |
| 21:45:00 | - |
| 22:00:00 | - |
| 22:15:00 | - |
| 22:30:00 | - |
| 22:45:00 | 0.00000970 | 0.00000970 | 0.00000970 | 0.00000970 | 130 | 0.00000970 |
| 23:00:00 | 0.00000960 | 0.00000979 | 0.00000952 | 0.00000979 | 20105 | 0.00000952 |
| 23:15:00 | - |
| 23:30:00 | - |
| 23:45:00 | 0.00000960 | 0.00000987 | 0.00000957 | 0.00000957 | 20213 | 0.00000967 |