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 | - |
00:05:00 | - |
00:10:00 | - |
00:15:00 | - |
00:20:00 | - |
00:25:00 | - |
00:30:00 | - |
00:35:00 | - |
00:40:00 | - |
00:45:00 | - |
00:50:00 | - |
00:55:00 | - |
01:00:00 | - |
01:05:00 | - |
01:10:00 | - |
01:15:00 | - |
01:20:00 | - |
01:25:00 | - |
01:30:00 | 0.00000882 | 0.00000882 | 0.00000882 | 0.00000882 | 2 | 0.00000882 |
01:35:00 | 0.00000882 | 0.00000882 | 0.00000882 | 0.00000882 | 1054 | 0.00000882 |
01:40:00 | - |
01:45:00 | - |
01:50:00 | - |
01:55:00 | - |
02:00:00 | - |
02:05:00 | - |
02:10:00 | - |
02:15:00 | - |
02:20:00 | - |
02:25:00 | - |
02:30:00 | - |
02:35:00 | - |
02:40:00 | - |
02:45:00 | - |
02:50:00 | - |
02:55:00 | - |
03:00:00 | - |
03:05:00 | - |
03:10:00 | - |
03:15:00 | - |
03:20:00 | - |
03:25:00 | - |
03:30:00 | - |
03:35:00 | 0.00000882 | 0.00000882 | 0.00000881 | 0.00000881 | 559 | 0.00000882 |
03:40:00 | - |
03:45:00 | - |
03:50:00 | - |
03:55:00 | - |
04:00:00 | - |
04:05:00 | - |
04:10:00 | - |
04:15:00 | - |
04:20:00 | - |
04:25:00 | - |
04:30:00 | - |
04:35:00 | - |
04:40:00 | - |
04:45:00 | - |
04:50:00 | - |
04:55:00 | - |
05:00:00 | - |
05:05:00 | 0.00000899 | 0.00000900 | 0.00000881 | 0.00000881 | 1259 | 0.00000898 |
05:10:00 | 0.00000881 | 0.00000881 | 0.00000881 | 0.00000881 | 3520 | 0.00000881 |
05:15:00 | - |
05:20:00 | - |
05:25:00 | - |
05:30:00 | - |
05:35:00 | - |
05:40:00 | - |
05:45:00 | - |
05:50:00 | - |
05:55:00 | - |
06:00:00 | 0.00000883 | 0.00000883 | 0.00000883 | 0.00000883 | 100 | 0.00000883 |
06:05:00 | - |
06:10:00 | - |
06:15:00 | - |
06:20:00 | - |
06:25:00 | - |
06:30:00 | - |
06:35:00 | - |
06:40:00 | - |
06:45:00 | - |
06:50:00 | - |
06:55:00 | - |
07:00:00 | - |
07:05:00 | - |
07:10:00 | - |
07:15:00 | - |
07:20:00 | - |
07:25:00 | - |
07:30:00 | - |
07:35:00 | - |
07:40:00 | - |
07:45:00 | - |
07:50:00 | - |
07:55:00 | - |
08:00:00 | - |
08:05:00 | 0.00000881 | 0.00000881 | 0.00000880 | 0.00000880 | 1598 | 0.00000880 |
08:10:00 | - |
08:15:00 | - |
08:20:00 | - |
08:25:00 | - |
08:30:00 | 0.00000880 | 0.00000880 | 0.00000878 | 0.00000878 | 18580 | 0.00000879 |
08:35:00 | 0.00000878 | 0.00000878 | 0.00000876 | 0.00000876 | 101 | 0.00000876 |
08:40:00 | - |
08:45:00 | 0.00000873 | 0.00000873 | 0.00000870 | 0.00000870 | 544 | 0.00000870 |
08:50:00 | 0.00000870 | 0.00000870 | 0.00000870 | 0.00000870 | 10000 | 0.00000870 |
08:55:00 | 0.00000869 | 0.00000869 | 0.00000869 | 0.00000869 | 8567 | 0.00000869 |
09:00:00 | 0.00000866 | 0.00000866 | 0.00000866 | 0.00000866 | 999 | 0.00000866 |
09:05:00 | - |
09:10:00 | - |
09:15:00 | - |
09:20:00 | - |
09:25:00 | - |
09:30:00 | - |
09:35:00 | 0.00000868 | 0.00000868 | 0.00000868 | 0.00000868 | 11508 | 0.00000868 |
09:40:00 | - |
09:45:00 | 0.00000869 | 0.00000869 | 0.00000869 | 0.00000869 | 807 | 0.00000869 |
09:50:00 | 0.00000869 | 0.00000869 | 0.00000869 | 0.00000869 | 4496 | 0.00000869 |
09:55:00 | - |
10:00:00 | - |
10:05:00 | 0.00000869 | 0.00000869 | 0.00000869 | 0.00000869 | 2701 | 0.00000869 |
10:10:00 | 0.00000869 | 0.00000869 | 0.00000868 | 0.00000868 | 19119 | 0.00000868 |
10:15:00 | - |
10:20:00 | 0.00000865 | 0.00000865 | 0.00000865 | 0.00000865 | 1311 | 0.00000865 |
10:25:00 | 0.00000865 | 0.00000896 | 0.00000864 | 0.00000864 | 12011 | 0.00000865 |
10:30:00 | 0.00000862 | 0.00000863 | 0.00000861 | 0.00000861 | 43096 | 0.00000862 |
10:35:00 | 0.00000861 | 0.00000861 | 0.00000860 | 0.00000860 | 354 | 0.00000860 |
10:40:00 | - |
10:45:00 | - |
10:50:00 | - |
10:55:00 | - |
11:00:00 | - |
11:05:00 | - |
11:10:00 | - |
11:15:00 | 0.00000853 | 0.00000853 | 0.00000851 | 0.00000851 | 16978 | 0.00000852 |
11:20:00 | 0.00000851 | 0.00000851 | 0.00000850 | 0.00000850 | 5864 | 0.00000851 |
11:25:00 | 0.00000850 | 0.00000850 | 0.00000847 | 0.00000847 | 14190 | 0.00000850 |
11:30:00 | 0.00000843 | 0.00000843 | 0.00000843 | 0.00000843 | 1205 | 0.00000843 |
11:35:00 | 0.00000854 | 0.00000873 | 0.00000854 | 0.00000855 | 1824 | 0.00000860 |
11:40:00 | - |
11:45:00 | - |
11:50:00 | 0.00000872 | 0.00000884 | 0.00000872 | 0.00000884 | 40006 | 0.00000883 |
11:55:00 | 0.00000848 | 0.00000848 | 0.00000847 | 0.00000847 | 4616 | 0.00000847 |
12:00:00 | 0.00000849 | 0.00000849 | 0.00000842 | 0.00000842 | 8950 | 0.00000845 |
12:05:00 | 0.00000842 | 0.00000843 | 0.00000829 | 0.00000829 | 4483 | 0.00000840 |
12:10:00 | - |
12:15:00 | - |
12:20:00 | - |
12:25:00 | 0.00000831 | 0.00000831 | 0.00000826 | 0.00000826 | 6083 | 0.00000830 |
12:30:00 | - |
12:35:00 | - |
12:40:00 | - |
12:45:00 | - |
12:50:00 | 0.00000826 | 0.00000826 | 0.00000824 | 0.00000824 | 15166 | 0.00000826 |
12:55:00 | - |
13:00:00 | 0.00000826 | 0.00000826 | 0.00000826 | 0.00000826 | 10734 | 0.00000826 |
13:05:00 | 0.00000853 | 0.00000853 | 0.00000853 | 0.00000853 | 3007 | 0.00000853 |
13:10:00 | - |
13:15:00 | - |
13:20:00 | - |
13:25:00 | - |
13:30:00 | - |
13:35:00 | - |
13:40:00 | - |
13:45:00 | - |
13:50:00 | - |
13:55:00 | - |
14:00:00 | 0.00000840 | 0.00000840 | 0.00000840 | 0.00000840 | 103 | 0.00000840 |
14:05:00 | - |
14:10:00 | - |
14:15:00 | - |
14:20:00 | - |
14:25:00 | 0.00000827 | 0.00000827 | 0.00000827 | 0.00000827 | 1009 | 0.00000827 |
14:30:00 | - |
14:35:00 | - |
14:40:00 | - |
14:45:00 | - |
14:50:00 | 0.00000827 | 0.00000827 | 0.00000827 | 0.00000827 | 311 | 0.00000827 |
14:55:00 | - |
15:00:00 | - |
15:05:00 | - |
15:10:00 | - |
15:15:00 | - |
15:20:00 | - |
15:25:00 | - |
15:30:00 | - |
15:35:00 | - |
15:40:00 | - |
15:45:00 | - |
15:50:00 | - |
15:55:00 | - |
16:00:00 | - |
16:05:00 | - |
16:10:00 | - |
16:15:00 | - |
16:20:00 | - |
16:25:00 | - |
16:30:00 | - |
16:35:00 | - |
16:40:00 | - |
16:45:00 | - |
16:50:00 | - |
16:55:00 | - |
17:00:00 | 0.00000837 | 0.00000837 | 0.00000837 | 0.00000837 | 394 | 0.00000837 |
17:05:00 | - |
17:10:00 | - |
17:15:00 | 0.00000835 | 0.00000835 | 0.00000835 | 0.00000835 | 3030 | 0.00000835 |
17:20:00 | - |
17:25:00 | - |
17:30:00 | - |
17:35:00 | - |
17:40:00 | 0.00000835 | 0.00000835 | 0.00000835 | 0.00000835 | 500 | 0.00000835 |
17:45:00 | - |
17:50:00 | - |
17:55:00 | - |
18:00:00 | - |
18:05:00 | - |
18:10:00 | - |
18:15:00 | - |
18:20:00 | - |
18:25:00 | - |
18:30:00 | - |
18:35:00 | 0.00000830 | 0.00000830 | 0.00000830 | 0.00000830 | 1 | 0.00000830 |
18:40:00 | - |
18:45:00 | 0.00000840 | 0.00000841 | 0.00000828 | 0.00000828 | 43152 | 0.00000841 |
18:50:00 | 0.00000828 | 0.00000828 | 0.00000822 | 0.00000822 | 43141 | 0.00000823 |
18:55:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 63000 | 0.00000821 |
19:00:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 33572 | 0.00000821 |
19:05:00 | - |
19:10:00 | - |
19:15:00 | - |
19:20:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 22 | 0.00000821 |
19:25:00 | - |
19:30:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 78 | 0.00000821 |
19:35:00 | - |
19:40:00 | 0.00000822 | 0.00000822 | 0.00000820 | 0.00000820 | 16057 | 0.00000820 |
19:45:00 | 0.00000819 | 0.00000819 | 0.00000814 | 0.00000814 | 1317 | 0.00000816 |
19:50:00 | - |
19:55:00 | - |
20:00:00 | 0.00000844 | 0.00000844 | 0.00000815 | 0.00000815 | 8788 | 0.00000832 |
20:05:00 | 0.00000848 | 0.00000848 | 0.00000848 | 0.00000848 | 4258 | 0.00000848 |
20:10:00 | 0.00000845 | 0.00000845 | 0.00000845 | 0.00000845 | 284 | 0.00000845 |
20:15:00 | 0.00000835 | 0.00000835 | 0.00000825 | 0.00000825 | 202 | 0.00000830 |
20:20:00 | - |
20:25:00 | - |
20:30:00 | - |
20:35:00 | - |
20:40:00 | - |
20:45:00 | - |
20:50:00 | 0.00000843 | 0.00000844 | 0.00000843 | 0.00000844 | 12097 | 0.00000844 |
20:55:00 | - |
21:00:00 | 0.00000824 | 0.00000824 | 0.00000824 | 0.00000824 | 102 | 0.00000824 |
21:05:00 | 0.00000815 | 0.00000815 | 0.00000814 | 0.00000814 | 1000 | 0.00000814 |
21:10:00 | 0.00000813 | 0.00000813 | 0.00000812 | 0.00000812 | 5726 | 0.00000812 |
21:15:00 | 0.00000812 | 0.00000812 | 0.00000811 | 0.00000811 | 1182 | 0.00000811 |
21:20:00 | - |
21:25:00 | - |
21:30:00 | - |
21:35:00 | - |
21:40:00 | 0.00000811 | 0.00000849 | 0.00000811 | 0.00000829 | 7782 | 0.00000824 |
21:45:00 | 0.00000819 | 0.00000819 | 0.00000819 | 0.00000819 | 101 | 0.00000819 |
21:50:00 | - |
21:55:00 | - |
22:00:00 | - |
22:05:00 | - |
22:10:00 | - |
22:15:00 | - |
22:20:00 | - |
22:25:00 | - |
22:30:00 | - |
22:35:00 | - |
22:40:00 | - |
22:45:00 | 0.00000846 | 0.00000850 | 0.00000846 | 0.00000850 | 6845 | 0.00000849 |
22:50:00 | - |
22:55:00 | - |
23:00:00 | - |
23:05:00 | 0.00000849 | 0.00000849 | 0.00000849 | 0.00000849 | 157 | 0.00000849 |
23:10:00 | - |
23:15:00 | 0.00000850 | 0.00000850 | 0.00000850 | 0.00000850 | 3990 | 0.00000850 |
23:20:00 | - |
23:25:00 | - |
23:30:00 | - |
23:35:00 | 0.00000849 | 0.00000850 | 0.00000849 | 0.00000850 | 65717 | 0.00000850 |
23:40:00 | 0.00000850 | 0.00000850 | 0.00000849 | 0.00000849 | 14018 | 0.00000849 |
23:45:00 | 0.00000849 | 0.00000849 | 0.00000849 | 0.00000849 | 1349 | 0.00000849 |
23:50:00 | - |
23:55:00 | - |