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 | - |
00:15:00 | - |
00:30:00 | - |
00:45:00 | - |
01:00:00 | - |
01:15:00 | - |
01:30:00 | 0.00000882 | 0.00000882 | 0.00000882 | 0.00000882 | 1056 | 0.00000882 |
01:45:00 | - |
02:00:00 | - |
02:15:00 | - |
02:30:00 | - |
02:45:00 | - |
03:00:00 | - |
03:15:00 | - |
03:30:00 | 0.00000882 | 0.00000882 | 0.00000881 | 0.00000881 | 559 | 0.00000882 |
03:45:00 | - |
04:00:00 | - |
04:15:00 | - |
04:30:00 | - |
04:45:00 | - |
05:00:00 | 0.00000899 | 0.00000900 | 0.00000881 | 0.00000881 | 4779 | 0.00000886 |
05:15:00 | - |
05:30:00 | - |
05:45:00 | - |
06:00:00 | 0.00000883 | 0.00000883 | 0.00000883 | 0.00000883 | 100 | 0.00000883 |
06:15:00 | - |
06:30:00 | - |
06:45:00 | - |
07:00:00 | - |
07:15:00 | - |
07:30:00 | - |
07:45:00 | - |
08:00:00 | 0.00000881 | 0.00000881 | 0.00000880 | 0.00000880 | 1598 | 0.00000880 |
08:15:00 | - |
08:30:00 | 0.00000880 | 0.00000880 | 0.00000876 | 0.00000876 | 18681 | 0.00000879 |
08:45:00 | 0.00000873 | 0.00000873 | 0.00000869 | 0.00000869 | 19111 | 0.00000870 |
09:00:00 | 0.00000866 | 0.00000866 | 0.00000866 | 0.00000866 | 999 | 0.00000866 |
09:15:00 | - |
09:30:00 | 0.00000868 | 0.00000868 | 0.00000868 | 0.00000868 | 11508 | 0.00000868 |
09:45:00 | 0.00000869 | 0.00000869 | 0.00000869 | 0.00000869 | 5303 | 0.00000869 |
10:00:00 | 0.00000869 | 0.00000869 | 0.00000868 | 0.00000868 | 21820 | 0.00000868 |
10:15:00 | 0.00000865 | 0.00000896 | 0.00000864 | 0.00000864 | 13322 | 0.00000865 |
10:30:00 | 0.00000862 | 0.00000863 | 0.00000860 | 0.00000860 | 43450 | 0.00000862 |
10:45:00 | - |
11:00:00 | - |
11:15:00 | 0.00000853 | 0.00000853 | 0.00000847 | 0.00000847 | 37032 | 0.00000851 |
11:30:00 | 0.00000843 | 0.00000873 | 0.00000843 | 0.00000855 | 3029 | 0.00000854 |
11:45:00 | 0.00000872 | 0.00000884 | 0.00000847 | 0.00000847 | 44622 | 0.00000879 |
12:00:00 | 0.00000849 | 0.00000849 | 0.00000829 | 0.00000829 | 13433 | 0.00000844 |
12:15:00 | 0.00000831 | 0.00000831 | 0.00000826 | 0.00000826 | 6083 | 0.00000830 |
12:30:00 | - |
12:45:00 | 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 |
13:15:00 | - |
13:30:00 | - |
13:45:00 | - |
14:00:00 | 0.00000840 | 0.00000840 | 0.00000840 | 0.00000840 | 103 | 0.00000840 |
14:15:00 | 0.00000827 | 0.00000827 | 0.00000827 | 0.00000827 | 1009 | 0.00000827 |
14:30:00 | - |
14:45:00 | 0.00000827 | 0.00000827 | 0.00000827 | 0.00000827 | 311 | 0.00000827 |
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 | 0.00000837 | 0.00000837 | 0.00000837 | 0.00000837 | 394 | 0.00000837 |
17:15:00 | 0.00000835 | 0.00000835 | 0.00000835 | 0.00000835 | 3030 | 0.00000835 |
17:30:00 | 0.00000835 | 0.00000835 | 0.00000835 | 0.00000835 | 500 | 0.00000835 |
17:45:00 | - |
18:00:00 | - |
18:15:00 | - |
18:30:00 | 0.00000830 | 0.00000830 | 0.00000830 | 0.00000830 | 1 | 0.00000830 |
18:45:00 | 0.00000840 | 0.00000841 | 0.00000821 | 0.00000821 | 149293 | 0.00000827 |
19:00:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 33572 | 0.00000821 |
19:15:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 22 | 0.00000821 |
19:30:00 | 0.00000821 | 0.00000822 | 0.00000820 | 0.00000820 | 16135 | 0.00000820 |
19:45:00 | 0.00000819 | 0.00000819 | 0.00000814 | 0.00000814 | 1317 | 0.00000816 |
20:00:00 | 0.00000844 | 0.00000848 | 0.00000815 | 0.00000845 | 13330 | 0.00000837 |
20:15:00 | 0.00000835 | 0.00000835 | 0.00000825 | 0.00000825 | 202 | 0.00000830 |
20:30:00 | - |
20:45:00 | 0.00000843 | 0.00000844 | 0.00000843 | 0.00000844 | 12097 | 0.00000844 |
21:00:00 | 0.00000824 | 0.00000824 | 0.00000812 | 0.00000812 | 6828 | 0.00000812 |
21:15:00 | 0.00000812 | 0.00000812 | 0.00000811 | 0.00000811 | 1182 | 0.00000811 |
21:30:00 | 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 |
22:00:00 | - |
22:15:00 | - |
22:30:00 | - |
22:45:00 | 0.00000846 | 0.00000850 | 0.00000846 | 0.00000850 | 6845 | 0.00000849 |
23:00:00 | 0.00000849 | 0.00000849 | 0.00000849 | 0.00000849 | 157 | 0.00000849 |
23:15:00 | 0.00000850 | 0.00000850 | 0.00000850 | 0.00000850 | 3990 | 0.00000850 |
23:30:00 | 0.00000849 | 0.00000850 | 0.00000849 | 0.00000849 | 79735 | 0.00000850 |
23:45:00 | 0.00000849 | 0.00000849 | 0.00000849 | 0.00000849 | 1349 | 0.00000849 |