2019年06月24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 | - |
| 01:45:00 | - |
| 02:00:00 | - |
| 02:15:00 | - |
| 02:30:00 | 0.00000863 | 0.00000864 | 0.00000863 | 0.00000864 | 5844 | 0.00000864 |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | - |
| 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 | - |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | - |
| 08:30:00 | - |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | 0.00000866 | 0.00000868 | 0.00000849 | 0.00000849 | 13776 | 0.00000868 |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | 0.00000832 | 0.00000832 | 0.00000831 | 0.00000831 | 3895 | 0.00000831 |
| 10:15:00 | - |
| 10:30:00 | - |
| 10:45:00 | - |
| 11:00:00 | - |
| 11:15:00 | - |
| 11:30:00 | 0.00000865 | 0.00000867 | 0.00000850 | 0.00000850 | 17160 | 0.00000867 |
| 11:45:00 | - |
| 12:00:00 | - |
| 12:15:00 | - |
| 12:30:00 | 0.00000840 | 0.00000840 | 0.00000830 | 0.00000830 | 100 | 0.00000835 |
| 12:45:00 | - |
| 13:00:00 | 0.00000839 | 0.00000839 | 0.00000839 | 0.00000839 | 36 | 0.00000839 |
| 13:15:00 | - |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | 0.00000849 | 0.00000861 | 0.00000840 | 0.00000840 | 161 | 0.00000847 |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | - |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | 0.00000836 | 0.00000837 | 0.00000836 | 0.00000836 | 2071 | 0.00000836 |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | 0.00000830 | 0.00000830 | 0.00000830 | 0.00000830 | 23 | 0.00000830 |
| 17:45:00 | - |
| 18:00:00 | 0.00000829 | 0.00000829 | 0.00000829 | 0.00000829 | 99 | 0.00000829 |
| 18:15:00 | 0.00000830 | 0.00000830 | 0.00000830 | 0.00000830 | 450 | 0.00000830 |
| 18:30:00 | 0.00000831 | 0.00000832 | 0.00000831 | 0.00000832 | 879 | 0.00000832 |
| 18:45:00 | - |
| 19:00:00 | 0.00000830 | 0.00000830 | 0.00000830 | 0.00000830 | 4262 | 0.00000830 |
| 19:15:00 | - |
| 19:30:00 | - |
| 19:45:00 | 0.00000832 | 0.00000832 | 0.00000832 | 0.00000832 | 2737 | 0.00000832 |
| 20:00:00 | 0.00000832 | 0.00000832 | 0.00000832 | 0.00000832 | 2382 | 0.00000832 |
| 20:15:00 | 0.00000832 | 0.00000832 | 0.00000832 | 0.00000832 | 499 | 0.00000832 |
| 20:30:00 | 0.00000832 | 0.00000832 | 0.00000832 | 0.00000832 | 45246 | 0.00000832 |
| 20:45:00 | 0.00000834 | 0.00000834 | 0.00000834 | 0.00000834 | 600 | 0.00000834 |
| 21:00:00 | - |
| 21:15:00 | 0.00000834 | 0.00000838 | 0.00000834 | 0.00000838 | 71408 | 0.00000838 |
| 21:30:00 | - |
| 21:45:00 | - |
| 22:00:00 | 0.00000831 | 0.00000831 | 0.00000830 | 0.00000830 | 1098 | 0.00000831 |
| 22:15:00 | 0.00000830 | 0.00000830 | 0.00000830 | 0.00000830 | 332 | 0.00000830 |
| 22:30:00 | - |
| 22:45:00 | - |
| 23:00:00 | - |
| 23:15:00 | - |
| 23:30:00 | - |
| 23:45:00 | - |