2019年06月25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 | 0.00000821 | 0.00000849 | 0.00000821 | 0.00000849 | 8212 | 0.00000827 |
| 00:15:00 | - |
| 00:30:00 | - |
| 00:45:00 | 0.00000829 | 0.00000829 | 0.00000829 | 0.00000829 | 77 | 0.00000829 |
| 01:00:00 | 0.00000829 | 0.00000829 | 0.00000823 | 0.00000823 | 527 | 0.00000823 |
| 01:15:00 | 0.00000822 | 0.00000822 | 0.00000821 | 0.00000821 | 5922 | 0.00000822 |
| 01:30:00 | 0.00000821 | 0.00000821 | 0.00000820 | 0.00000820 | 1123 | 0.00000821 |
| 01:45:00 | 0.00000820 | 0.00000820 | 0.00000820 | 0.00000820 | 221 | 0.00000820 |
| 02:00:00 | 0.00000820 | 0.00000820 | 0.00000820 | 0.00000820 | 196 | 0.00000820 |
| 02:15:00 | 0.00000818 | 0.00000818 | 0.00000818 | 0.00000818 | 1 | 0.00000818 |
| 02:30:00 | 0.00000820 | 0.00000820 | 0.00000820 | 0.00000820 | 83 | 0.00000820 |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | 0.00000815 | 0.00000815 | 0.00000815 | 0.00000815 | 19 | 0.00000815 |
| 03:45:00 | - |
| 04:00:00 | 0.00000820 | 0.00000821 | 0.00000820 | 0.00000821 | 246 | 0.00000821 |
| 04:15:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 182 | 0.00000821 |
| 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 | 0.00000829 | 0.00000830 | 0.00000829 | 0.00000830 | 690 | 0.00000830 |
| 07:45:00 | 0.00000815 | 0.00000838 | 0.00000814 | 0.00000833 | 19310 | 0.00000824 |
| 08:00:00 | - |
| 08:15:00 | - |
| 08:30:00 | 0.00000815 | 0.00000815 | 0.00000815 | 0.00000815 | 219 | 0.00000815 |
| 08:45:00 | 0.00000815 | 0.00000815 | 0.00000814 | 0.00000814 | 1500 | 0.00000814 |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | 0.00000816 | 0.00000816 | 0.00000816 | 0.00000816 | 4495 | 0.00000816 |
| 10:30:00 | - |
| 10:45:00 | - |
| 11:00:00 | - |
| 11:15:00 | 0.00000830 | 0.00000830 | 0.00000830 | 0.00000830 | 40 | 0.00000830 |
| 11:30:00 | 0.00000830 | 0.00000830 | 0.00000830 | 0.00000830 | 9966 | 0.00000830 |
| 11:45:00 | - |
| 12:00:00 | - |
| 12:15:00 | - |
| 12:30:00 | - |
| 12:45:00 | - |
| 13:00:00 | - |
| 13:15:00 | - |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | 0.00000842 | 0.00000842 | 0.00000842 | 0.00000842 | 32 | 0.00000842 |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | - |
| 15:15:00 | 0.00000812 | 0.00000812 | 0.00000811 | 0.00000811 | 733 | 0.00000811 |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | 0.00000811 | 0.00000811 | 0.00000810 | 0.00000810 | 1998 | 0.00000810 |
| 16:30:00 | 0.00000810 | 0.00000810 | 0.00000809 | 0.00000809 | 500 | 0.00000809 |
| 16:45:00 | 0.00000809 | 0.00000828 | 0.00000809 | 0.00000828 | 13897 | 0.00000822 |
| 17:00:00 | 0.00000810 | 0.00000810 | 0.00000810 | 0.00000810 | 500 | 0.00000810 |
| 17:15:00 | 0.00000809 | 0.00000809 | 0.00000801 | 0.00000801 | 3413 | 0.00000802 |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | 0.00000801 | 0.00000801 | 0.00000801 | 0.00000801 | 5 | 0.00000801 |
| 18:30:00 | - |
| 18:45:00 | - |
| 19:00:00 | - |
| 19:15:00 | 0.00000802 | 0.00000802 | 0.00000802 | 0.00000802 | 224 | 0.00000802 |
| 19:30:00 | 0.00000801 | 0.00000801 | 0.00000800 | 0.00000800 | 20903 | 0.00000800 |
| 19:45:00 | 0.00000800 | 0.00000809 | 0.00000800 | 0.00000809 | 31476 | 0.00000800 |
| 20:00:00 | - |
| 20:15:00 | 0.00000809 | 0.00000809 | 0.00000809 | 0.00000809 | 123 | 0.00000809 |
| 20:30:00 | 0.00000793 | 0.00000830 | 0.00000786 | 0.00000810 | 41367 | 0.00000804 |
| 20:45:00 | 0.00000786 | 0.00000786 | 0.00000786 | 0.00000786 | 98 | 0.00000786 |
| 21:00:00 | 0.00000786 | 0.00000800 | 0.00000786 | 0.00000800 | 573 | 0.00000786 |
| 21:15:00 | 0.00000800 | 0.00000809 | 0.00000800 | 0.00000809 | 38186 | 0.00000809 |
| 21:30:00 | 0.00000786 | 0.00000786 | 0.00000782 | 0.00000782 | 4949 | 0.00000782 |
| 21:45:00 | - |
| 22:00:00 | 0.00000784 | 0.00000784 | 0.00000784 | 0.00000784 | 99 | 0.00000784 |
| 22:15:00 | - |
| 22:30:00 | - |
| 22:45:00 | 0.00000817 | 0.00000817 | 0.00000817 | 0.00000817 | 1 | 0.00000817 |
| 23:00:00 | - |
| 23:15:00 | - |
| 23:30:00 | - |
| 23:45:00 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 470 | 0.00000800 |