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 |