2019年06月21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 | 0.00000922 | 0.00000922 | 0.00000922 | 0.00000922 | 53 | 0.00000922 |
| 00:45:00 | - |
| 01:00:00 | 0.00000912 | 0.00000912 | 0.00000906 | 0.00000906 | 323 | 0.00000910 |
| 01:15:00 | 0.00000906 | 0.00000906 | 0.00000906 | 0.00000906 | 32549 | 0.00000906 |
| 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 | 0.00000908 | 0.00000908 | 0.00000904 | 0.00000904 | 12932 | 0.00000905 |
| 04:00:00 | - |
| 04:15:00 | 0.00000903 | 0.00000903 | 0.00000902 | 0.00000902 | 4375 | 0.00000902 |
| 04:30:00 | - |
| 04:45:00 | 0.00000902 | 0.00000902 | 0.00000902 | 0.00000902 | 14352 | 0.00000902 |
| 05:00:00 | 0.00000902 | 0.00000902 | 0.00000902 | 0.00000902 | 223900 | 0.00000902 |
| 05:15:00 | 0.00000902 | 0.00000902 | 0.00000900 | 0.00000900 | 56825 | 0.00000900 |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 50000 | 0.00000900 |
| 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 | - |
| 10:00:00 | 0.00000900 | 0.00000930 | 0.00000900 | 0.00000930 | 1704 | 0.00000902 |
| 10:15:00 | 0.00000910 | 0.00000910 | 0.00000910 | 0.00000910 | 104 | 0.00000910 |
| 10:30:00 | - |
| 10:45:00 | - |
| 11:00:00 | 0.00000900 | 0.00000900 | 0.00000897 | 0.00000897 | 4964 | 0.00000898 |
| 11:15:00 | - |
| 11:30:00 | 0.00000896 | 0.00000896 | 0.00000896 | 0.00000896 | 100 | 0.00000896 |
| 11:45:00 | - |
| 12:00:00 | - |
| 12:15:00 | - |
| 12:30:00 | 0.00000893 | 0.00000893 | 0.00000893 | 0.00000893 | 2576 | 0.00000893 |
| 12:45:00 | 0.00000892 | 0.00000906 | 0.00000890 | 0.00000906 | 867 | 0.00000890 |
| 13:00:00 | - |
| 13:15:00 | - |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | 0.00000908 | 0.00000908 | 0.00000908 | 0.00000908 | 3 | 0.00000908 |
| 15:00:00 | - |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | 0.00000892 | 0.00000900 | 0.00000891 | 0.00000900 | 111 | 0.00000893 |
| 17:15:00 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 7 | 0.00000900 |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | - |
| 18:45:00 | - |
| 19:00:00 | - |
| 19:15:00 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 7 | 0.00000900 |
| 19:30:00 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 55 | 0.00000900 |
| 19:45:00 | 0.00000891 | 0.00000891 | 0.00000882 | 0.00000882 | 2297 | 0.00000890 |
| 20:00:00 | - |
| 20:15:00 | 0.00000908 | 0.00000910 | 0.00000908 | 0.00000910 | 50280 | 0.00000910 |
| 20:30:00 | - |
| 20:45:00 | - |
| 21:00:00 | - |
| 21:15:00 | - |
| 21:30:00 | - |
| 21:45:00 | - |
| 22:00:00 | 0.00000888 | 0.00000888 | 0.00000888 | 0.00000888 | 104 | 0.00000888 |
| 22:15:00 | - |
| 22:30:00 | - |
| 22:45:00 | - |
| 23:00:00 | - |
| 23:15:00 | - |
| 23:30:00 | - |
| 23:45:00 | - |