2019年06月18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 | 0.00000979 | 0.00000979 | 0.00000979 | 0.00000979 | 101 | 0.00000979 |
| 00:15:00 | 0.00000959 | 0.00000959 | 0.00000957 | 0.00000957 | 3000 | 0.00000957 |
| 00:30:00 | 0.00000979 | 0.00000979 | 0.00000979 | 0.00000979 | 101 | 0.00000979 |
| 00:45:00 | 0.00000987 | 0.00000988 | 0.00000987 | 0.00000988 | 6100 | 0.00000988 |
| 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 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 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 | 0.00000959 | 0.00000985 | 0.00000951 | 0.00000985 | 15934 | 0.00000968 |
| 08:30:00 | - |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | 0.00000981 | 0.00000981 | 0.00000981 | 0.00000981 | 5 | 0.00000981 |
| 10:30:00 | - |
| 10:45:00 | 0.00000959 | 0.00000959 | 0.00000959 | 0.00000959 | 100 | 0.00000959 |
| 11:00:00 | - |
| 11:15:00 | - |
| 11:30:00 | - |
| 11:45:00 | - |
| 12:00:00 | - |
| 12:15:00 | 0.00000960 | 0.00000960 | 0.00000960 | 0.00000960 | 220 | 0.00000960 |
| 12:30:00 | 0.00000956 | 0.00000956 | 0.00000956 | 0.00000956 | 95 | 0.00000956 |
| 12:45:00 | - |
| 13:00:00 | - |
| 13:15:00 | - |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | 0.00000979 | 0.00000979 | 0.00000979 | 0.00000979 | 3 | 0.00000979 |
| 15:00:00 | 0.00000959 | 0.00000959 | 0.00000959 | 0.00000959 | 103 | 0.00000959 |
| 15:15:00 | 0.00000952 | 0.00000952 | 0.00000951 | 0.00000951 | 98415 | 0.00000951 |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | 0.00000955 | 0.00000955 | 0.00000955 | 0.00000955 | 500 | 0.00000955 |
| 17:00:00 | 0.00000956 | 0.00000956 | 0.00000956 | 0.00000956 | 300 | 0.00000956 |
| 17:15:00 | 0.00000956 | 0.00000956 | 0.00000956 | 0.00000956 | 100 | 0.00000956 |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | 0.00000953 | 0.00000953 | 0.00000953 | 0.00000953 | 1557 | 0.00000953 |
| 18:30:00 | - |
| 18:45:00 | - |
| 19:00:00 | - |
| 19:15:00 | 0.00000953 | 0.00000953 | 0.00000953 | 0.00000953 | 33853 | 0.00000953 |
| 19:30:00 | 0.00000953 | 0.00000953 | 0.00000950 | 0.00000950 | 15090 | 0.00000953 |
| 19:45:00 | 0.00000950 | 0.00000950 | 0.00000950 | 0.00000950 | 2600 | 0.00000950 |
| 20:00:00 | 0.00000948 | 0.00000948 | 0.00000941 | 0.00000941 | 2000 | 0.00000941 |
| 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 | - |
| 22:45:00 | - |
| 23:00:00 | - |
| 23:15:00 | - |
| 23:30:00 | 0.00000946 | 0.00000946 | 0.00000933 | 0.00000945 | 990 | 0.00000935 |
| 23:45:00 | - |