2019年06月23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 | 0.00000860 | 0.00000860 | 0.00000860 | 0.00000860 | 5000 | 0.00000860 |
| 00:30:00 | 0.00000861 | 0.00000861 | 0.00000830 | 0.00000830 | 23510 | 0.00000851 |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | - |
| 01:30:00 | - |
| 01:45:00 | - |
| 02:00:00 | - |
| 02:15:00 | - |
| 02:30:00 | - |
| 02:45:00 | 0.00000860 | 0.00000861 | 0.00000860 | 0.00000861 | 332 | 0.00000861 |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | 0.00000861 | 0.00000862 | 0.00000861 | 0.00000861 | 1377 | 0.00000861 |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | 0.00000870 | 0.00000880 | 0.00000870 | 0.00000880 | 15322 | 0.00000878 |
| 07:15:00 | 0.00000877 | 0.00000877 | 0.00000877 | 0.00000877 | 36273 | 0.00000877 |
| 07:30:00 | 0.00000877 | 0.00000877 | 0.00000877 | 0.00000877 | 2500 | 0.00000877 |
| 07:45:00 | 0.00000853 | 0.00000853 | 0.00000853 | 0.00000853 | 63 | 0.00000853 |
| 08:00:00 | - |
| 08:15:00 | 0.00000853 | 0.00000853 | 0.00000853 | 0.00000853 | 299 | 0.00000853 |
| 08:30:00 | 0.00000853 | 0.00000853 | 0.00000853 | 0.00000853 | 201 | 0.00000853 |
| 08:45:00 | 0.00000850 | 0.00000855 | 0.00000849 | 0.00000855 | 5658 | 0.00000855 |
| 09:00:00 | 0.00000867 | 0.00000868 | 0.00000867 | 0.00000868 | 95 | 0.00000868 |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | - |
| 10:30:00 | - |
| 10:45:00 | - |
| 11:00:00 | - |
| 11:15:00 | 0.00000868 | 0.00000868 | 0.00000854 | 0.00000854 | 58 | 0.00000857 |
| 11:30:00 | 0.00000860 | 0.00000860 | 0.00000860 | 0.00000860 | 2600 | 0.00000860 |
| 11:45:00 | - |
| 12:00:00 | 0.00000867 | 0.00000868 | 0.00000867 | 0.00000868 | 35034 | 0.00000868 |
| 12:15:00 | 0.00000868 | 0.00000868 | 0.00000868 | 0.00000868 | 963 | 0.00000868 |
| 12:30:00 | - |
| 12:45:00 | - |
| 13:00:00 | - |
| 13:15:00 | 0.00000868 | 0.00000868 | 0.00000868 | 0.00000868 | 11706 | 0.00000868 |
| 13:30:00 | 0.00000868 | 0.00000868 | 0.00000860 | 0.00000868 | 41129 | 0.00000867 |
| 13:45:00 | 0.00000865 | 0.00000868 | 0.00000865 | 0.00000868 | 2097 | 0.00000866 |
| 14:00:00 | - |
| 14:15:00 | 0.00000868 | 0.00000887 | 0.00000868 | 0.00000869 | 21128 | 0.00000871 |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | - |
| 15:15:00 | - |
| 15:30:00 | 0.00000870 | 0.00000870 | 0.00000870 | 0.00000870 | 36082 | 0.00000870 |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | - |
| 17:15:00 | 0.00000885 | 0.00000885 | 0.00000885 | 0.00000885 | 76 | 0.00000885 |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | - |
| 18:45:00 | - |
| 19:00:00 | - |
| 19:15:00 | - |
| 19:30:00 | - |
| 19:45:00 | - |
| 20:00:00 | - |
| 20:15:00 | - |
| 20:30:00 | - |
| 20:45:00 | - |
| 21:00:00 | 0.00000858 | 0.00000858 | 0.00000856 | 0.00000856 | 24120 | 0.00000856 |
| 21:15:00 | - |
| 21:30:00 | - |
| 21:45:00 | - |
| 22:00:00 | - |
| 22:15:00 | - |
| 22:30:00 | - |
| 22:45:00 | 0.00000883 | 0.00000883 | 0.00000883 | 0.00000883 | 2 | 0.00000883 |
| 23:00:00 | 0.00000854 | 0.00000854 | 0.00000852 | 0.00000852 | 2100 | 0.00000853 |
| 23:15:00 | 0.00000850 | 0.00000850 | 0.00000850 | 0.00000850 | 200 | 0.00000850 |
| 23:30:00 | 0.00000850 | 0.00000850 | 0.00000849 | 0.00000849 | 906 | 0.00000850 |
| 23:45:00 | - |