2019年06月22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 | - |
| 00:30:00 | - |
| 01:00:00 | - |
| 01:30:00 | 0.00000882 | 0.00000882 | 0.00000882 | 0.00000882 | 1056 | 0.00000882 |
| 02:00:00 | - |
| 02:30:00 | - |
| 03:00:00 | - |
| 03:30:00 | 0.00000882 | 0.00000882 | 0.00000881 | 0.00000881 | 559 | 0.00000882 |
| 04:00:00 | - |
| 04:30:00 | - |
| 05:00:00 | 0.00000899 | 0.00000900 | 0.00000881 | 0.00000881 | 4779 | 0.00000886 |
| 05:30:00 | - |
| 06:00:00 | 0.00000883 | 0.00000883 | 0.00000883 | 0.00000883 | 100 | 0.00000883 |
| 06:30:00 | - |
| 07:00:00 | - |
| 07:30:00 | - |
| 08:00:00 | 0.00000881 | 0.00000881 | 0.00000880 | 0.00000880 | 1598 | 0.00000880 |
| 08:30:00 | 0.00000880 | 0.00000880 | 0.00000869 | 0.00000869 | 37792 | 0.00000874 |
| 09:00:00 | 0.00000866 | 0.00000866 | 0.00000866 | 0.00000866 | 999 | 0.00000866 |
| 09:30:00 | 0.00000868 | 0.00000869 | 0.00000868 | 0.00000869 | 16811 | 0.00000868 |
| 10:00:00 | 0.00000869 | 0.00000896 | 0.00000864 | 0.00000864 | 35142 | 0.00000867 |
| 10:30:00 | 0.00000862 | 0.00000863 | 0.00000860 | 0.00000860 | 43450 | 0.00000862 |
| 11:00:00 | 0.00000853 | 0.00000853 | 0.00000847 | 0.00000847 | 37032 | 0.00000851 |
| 11:30:00 | 0.00000843 | 0.00000884 | 0.00000843 | 0.00000847 | 47651 | 0.00000878 |
| 12:00:00 | 0.00000849 | 0.00000849 | 0.00000826 | 0.00000826 | 19516 | 0.00000839 |
| 12:30:00 | 0.00000826 | 0.00000826 | 0.00000824 | 0.00000824 | 15166 | 0.00000826 |
| 13:00:00 | 0.00000826 | 0.00000853 | 0.00000826 | 0.00000853 | 13741 | 0.00000832 |
| 13:30:00 | - |
| 14:00:00 | 0.00000840 | 0.00000840 | 0.00000827 | 0.00000827 | 1112 | 0.00000828 |
| 14:30:00 | 0.00000827 | 0.00000827 | 0.00000827 | 0.00000827 | 311 | 0.00000827 |
| 15:00:00 | - |
| 15:30:00 | - |
| 16:00:00 | - |
| 16:30:00 | - |
| 17:00:00 | 0.00000837 | 0.00000837 | 0.00000835 | 0.00000835 | 3424 | 0.00000835 |
| 17:30:00 | 0.00000835 | 0.00000835 | 0.00000835 | 0.00000835 | 500 | 0.00000835 |
| 18:00:00 | - |
| 18:30:00 | 0.00000830 | 0.00000841 | 0.00000821 | 0.00000821 | 149294 | 0.00000827 |
| 19:00:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 33594 | 0.00000821 |
| 19:30:00 | 0.00000821 | 0.00000822 | 0.00000814 | 0.00000814 | 17452 | 0.00000820 |
| 20:00:00 | 0.00000844 | 0.00000848 | 0.00000815 | 0.00000825 | 13532 | 0.00000837 |
| 20:30:00 | 0.00000843 | 0.00000844 | 0.00000843 | 0.00000844 | 12097 | 0.00000844 |
| 21:00:00 | 0.00000824 | 0.00000824 | 0.00000811 | 0.00000811 | 8010 | 0.00000812 |
| 21:30:00 | 0.00000811 | 0.00000849 | 0.00000811 | 0.00000819 | 7883 | 0.00000824 |
| 22:00:00 | - |
| 22:30:00 | 0.00000846 | 0.00000850 | 0.00000846 | 0.00000850 | 6845 | 0.00000849 |
| 23:00:00 | 0.00000849 | 0.00000850 | 0.00000849 | 0.00000850 | 4147 | 0.00000850 |
| 23:30:00 | 0.00000849 | 0.00000850 | 0.00000849 | 0.00000849 | 81084 | 0.00000850 |