2019年06月26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 | 0.00000798 | 0.00000798 | 0.00000798 | 0.00000798 | 200 | 0.00000798 |
| 00:30:00 | 0.00000797 | 0.00000797 | 0.00000777 | 0.00000789 | 1601 | 0.00000780 |
| 01:00:00 | - |
| 01:30:00 | 0.00000778 | 0.00000780 | 0.00000776 | 0.00000780 | 50214 | 0.00000776 |
| 02:00:00 | - |
| 02:30:00 | - |
| 03:00:00 | - |
| 03:30:00 | - |
| 04:00:00 | - |
| 04:30:00 | - |
| 05:00:00 | - |
| 05:30:00 | - |
| 06:00:00 | - |
| 06:30:00 | - |
| 07:00:00 | - |
| 07:30:00 | 0.00000781 | 0.00000781 | 0.00000780 | 0.00000780 | 163 | 0.00000781 |
| 08:00:00 | 0.00000780 | 0.00000780 | 0.00000780 | 0.00000780 | 4436 | 0.00000780 |
| 08:30:00 | - |
| 09:00:00 | - |
| 09:30:00 | 0.00000780 | 0.00000780 | 0.00000774 | 0.00000774 | 14148 | 0.00000775 |
| 10:00:00 | 0.00000774 | 0.00000777 | 0.00000771 | 0.00000771 | 32210 | 0.00000774 |
| 10:30:00 | 0.00000770 | 0.00000770 | 0.00000770 | 0.00000770 | 5070 | 0.00000770 |
| 11:00:00 | 0.00000779 | 0.00000779 | 0.00000779 | 0.00000779 | 51 | 0.00000779 |
| 11:30:00 | 0.00000786 | 0.00000786 | 0.00000782 | 0.00000782 | 12522 | 0.00000786 |
| 12:00:00 | 0.00000789 | 0.00000789 | 0.00000789 | 0.00000789 | 10000 | 0.00000789 |
| 12:30:00 | 0.00000799 | 0.00000800 | 0.00000790 | 0.00000790 | 26049 | 0.00000799 |
| 13:00:00 | 0.00000785 | 0.00000795 | 0.00000770 | 0.00000772 | 49738 | 0.00000781 |
| 13:30:00 | 0.00000771 | 0.00000771 | 0.00000770 | 0.00000770 | 1599 | 0.00000770 |
| 14:00:00 | 0.00000764 | 0.00000765 | 0.00000750 | 0.00000750 | 44490 | 0.00000755 |
| 14:30:00 | 0.00000752 | 0.00000763 | 0.00000750 | 0.00000750 | 33733 | 0.00000753 |
| 15:00:00 | - |
| 15:30:00 | 0.00000750 | 0.00000750 | 0.00000749 | 0.00000749 | 1301 | 0.00000749 |
| 16:00:00 | 0.00000759 | 0.00000768 | 0.00000750 | 0.00000768 | 20282 | 0.00000759 |
| 16:30:00 | 0.00000750 | 0.00000767 | 0.00000738 | 0.00000752 | 26964 | 0.00000750 |
| 17:00:00 | 0.00000765 | 0.00000766 | 0.00000765 | 0.00000766 | 251 | 0.00000765 |
| 17:30:00 | 0.00000766 | 0.00000766 | 0.00000752 | 0.00000765 | 243 | 0.00000757 |
| 18:00:00 | 0.00000766 | 0.00000796 | 0.00000766 | 0.00000796 | 14722 | 0.00000771 |
| 18:30:00 | 0.00000770 | 0.00000770 | 0.00000770 | 0.00000770 | 6075 | 0.00000770 |
| 19:00:00 | - |
| 19:30:00 | 0.00000762 | 0.00000762 | 0.00000758 | 0.00000758 | 16721 | 0.00000760 |
| 20:00:00 | 0.00000757 | 0.00000772 | 0.00000756 | 0.00000772 | 11247 | 0.00000756 |
| 20:30:00 | 0.00000778 | 0.00000778 | 0.00000778 | 0.00000778 | 75 | 0.00000778 |
| 21:00:00 | 0.00000778 | 0.00000851 | 0.00000778 | 0.00000803 | 150816 | 0.00000816 |
| 21:30:00 | 0.00000800 | 0.00000817 | 0.00000781 | 0.00000817 | 43929 | 0.00000803 |
| 22:00:00 | 0.00000810 | 0.00000850 | 0.00000791 | 0.00000814 | 17454 | 0.00000811 |
| 22:30:00 | 0.00000798 | 0.00000827 | 0.00000798 | 0.00000827 | 1045 | 0.00000825 |
| 23:00:00 | 0.00000814 | 0.00000814 | 0.00000795 | 0.00000810 | 53521 | 0.00000806 |
| 23:30:00 | 0.00000812 | 0.00000825 | 0.00000812 | 0.00000820 | 68635 | 0.00000814 |