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 | - |
00:05:00 | - |
00:10:00 | - |
00:15:00 | - |
00:20:00 | - |
00:25:00 | 0.00000798 | 0.00000798 | 0.00000798 | 0.00000798 | 200 | 0.00000798 |
00:30:00 | - |
00:35:00 | 0.00000797 | 0.00000797 | 0.00000797 | 0.00000797 | 101 | 0.00000797 |
00:40:00 | 0.00000781 | 0.00000789 | 0.00000777 | 0.00000789 | 1500 | 0.00000779 |
00:45:00 | - |
00:50:00 | - |
00:55:00 | - |
01:00:00 | - |
01:05:00 | - |
01:10:00 | - |
01:15:00 | - |
01:20:00 | - |
01:25:00 | - |
01:30:00 | 0.00000778 | 0.00000778 | 0.00000776 | 0.00000776 | 50075 | 0.00000776 |
01:35:00 | - |
01:40:00 | - |
01:45:00 | 0.00000780 | 0.00000780 | 0.00000780 | 0.00000780 | 139 | 0.00000780 |
01:50:00 | - |
01:55:00 | - |
02:00:00 | - |
02:05:00 | - |
02:10:00 | - |
02:15:00 | - |
02:20:00 | - |
02:25:00 | - |
02:30:00 | - |
02:35:00 | - |
02:40:00 | - |
02:45:00 | - |
02:50:00 | - |
02:55:00 | - |
03:00:00 | - |
03:05:00 | - |
03:10:00 | - |
03:15:00 | - |
03:20:00 | - |
03:25:00 | - |
03:30:00 | - |
03:35:00 | - |
03:40:00 | - |
03:45:00 | - |
03:50:00 | - |
03:55:00 | - |
04:00:00 | - |
04:05:00 | - |
04:10:00 | - |
04:15:00 | - |
04:20:00 | - |
04:25:00 | - |
04:30:00 | - |
04:35:00 | - |
04:40:00 | - |
04:45:00 | - |
04:50:00 | - |
04:55:00 | - |
05:00:00 | - |
05:05:00 | - |
05:10:00 | - |
05:15:00 | - |
05:20:00 | - |
05:25:00 | - |
05:30:00 | - |
05:35:00 | - |
05:40:00 | - |
05:45:00 | - |
05:50:00 | - |
05:55:00 | - |
06:00:00 | - |
06:05:00 | - |
06:10:00 | - |
06:15:00 | - |
06:20:00 | - |
06:25:00 | - |
06:30:00 | - |
06:35:00 | - |
06:40:00 | - |
06:45:00 | - |
06:50:00 | - |
06:55:00 | - |
07:00:00 | - |
07:05:00 | - |
07:10:00 | - |
07:15:00 | - |
07:20:00 | - |
07:25:00 | - |
07:30:00 | - |
07:35:00 | - |
07:40:00 | - |
07:45:00 | - |
07:50:00 | - |
07:55:00 | 0.00000781 | 0.00000781 | 0.00000780 | 0.00000780 | 163 | 0.00000781 |
08:00:00 | 0.00000780 | 0.00000780 | 0.00000780 | 0.00000780 | 273 | 0.00000780 |
08:05:00 | 0.00000780 | 0.00000780 | 0.00000780 | 0.00000780 | 4163 | 0.00000780 |
08:10:00 | - |
08:15:00 | - |
08:20:00 | - |
08:25:00 | - |
08:30:00 | - |
08:35:00 | - |
08:40:00 | - |
08:45:00 | - |
08:50:00 | - |
08:55:00 | - |
09:00:00 | - |
09:05:00 | - |
09:10:00 | - |
09:15:00 | - |
09:20:00 | - |
09:25:00 | - |
09:30:00 | - |
09:35:00 | - |
09:40:00 | 0.00000780 | 0.00000780 | 0.00000780 | 0.00000780 | 1000 | 0.00000780 |
09:45:00 | 0.00000775 | 0.00000775 | 0.00000775 | 0.00000775 | 499 | 0.00000775 |
09:50:00 | 0.00000775 | 0.00000775 | 0.00000774 | 0.00000774 | 11650 | 0.00000774 |
09:55:00 | 0.00000774 | 0.00000774 | 0.00000774 | 0.00000774 | 999 | 0.00000774 |
10:00:00 | 0.00000774 | 0.00000774 | 0.00000774 | 0.00000774 | 3336 | 0.00000774 |
10:05:00 | - |
10:10:00 | 0.00000774 | 0.00000774 | 0.00000774 | 0.00000774 | 2190 | 0.00000774 |
10:15:00 | 0.00000774 | 0.00000777 | 0.00000774 | 0.00000777 | 26236 | 0.00000774 |
10:20:00 | 0.00000773 | 0.00000773 | 0.00000773 | 0.00000773 | 4 | 0.00000773 |
10:25:00 | 0.00000772 | 0.00000772 | 0.00000771 | 0.00000771 | 444 | 0.00000771 |
10:30:00 | - |
10:35:00 | 0.00000770 | 0.00000770 | 0.00000770 | 0.00000770 | 5070 | 0.00000770 |
10:40:00 | - |
10:45:00 | - |
10:50:00 | - |
10:55:00 | - |
11:00:00 | - |
11:05:00 | 0.00000779 | 0.00000779 | 0.00000779 | 0.00000779 | 51 | 0.00000779 |
11:10:00 | - |
11:15:00 | - |
11:20:00 | - |
11:25:00 | - |
11:30:00 | 0.00000786 | 0.00000786 | 0.00000782 | 0.00000782 | 12522 | 0.00000786 |
11:35:00 | - |
11:40:00 | - |
11:45:00 | - |
11:50:00 | - |
11:55:00 | - |
12:00:00 | - |
12:05:00 | - |
12:10:00 | 0.00000789 | 0.00000789 | 0.00000789 | 0.00000789 | 6178 | 0.00000789 |
12:15:00 | 0.00000789 | 0.00000789 | 0.00000789 | 0.00000789 | 3822 | 0.00000789 |
12:20:00 | - |
12:25:00 | - |
12:30:00 | - |
12:35:00 | 0.00000799 | 0.00000800 | 0.00000799 | 0.00000800 | 25549 | 0.00000800 |
12:40:00 | - |
12:45:00 | - |
12:50:00 | - |
12:55:00 | 0.00000790 | 0.00000790 | 0.00000790 | 0.00000790 | 500 | 0.00000790 |
13:00:00 | 0.00000785 | 0.00000785 | 0.00000780 | 0.00000780 | 6194 | 0.00000781 |
13:05:00 | 0.00000781 | 0.00000781 | 0.00000780 | 0.00000781 | 4625 | 0.00000780 |
13:10:00 | 0.00000781 | 0.00000781 | 0.00000781 | 0.00000781 | 100 | 0.00000781 |
13:15:00 | 0.00000780 | 0.00000780 | 0.00000779 | 0.00000779 | 4054 | 0.00000780 |
13:20:00 | - |
13:25:00 | 0.00000770 | 0.00000795 | 0.00000770 | 0.00000772 | 34765 | 0.00000782 |
13:30:00 | - |
13:35:00 | - |
13:40:00 | - |
13:45:00 | 0.00000771 | 0.00000771 | 0.00000771 | 0.00000771 | 99 | 0.00000771 |
13:50:00 | 0.00000771 | 0.00000771 | 0.00000770 | 0.00000771 | 395 | 0.00000770 |
13:55:00 | 0.00000771 | 0.00000771 | 0.00000770 | 0.00000770 | 1105 | 0.00000770 |
14:00:00 | - |
14:05:00 | 0.00000764 | 0.00000765 | 0.00000761 | 0.00000761 | 10227 | 0.00000764 |
14:10:00 | 0.00000760 | 0.00000760 | 0.00000760 | 0.00000760 | 498 | 0.00000760 |
14:15:00 | 0.00000760 | 0.00000760 | 0.00000752 | 0.00000752 | 137 | 0.00000752 |
14:20:00 | 0.00000752 | 0.00000752 | 0.00000751 | 0.00000751 | 4890 | 0.00000751 |
14:25:00 | 0.00000751 | 0.00000752 | 0.00000750 | 0.00000750 | 28738 | 0.00000752 |
14:30:00 | 0.00000752 | 0.00000763 | 0.00000752 | 0.00000763 | 33464 | 0.00000753 |
14:35:00 | - |
14:40:00 | 0.00000750 | 0.00000750 | 0.00000750 | 0.00000750 | 269 | 0.00000750 |
14:45:00 | - |
14:50:00 | - |
14:55:00 | - |
15:00:00 | - |
15:05:00 | - |
15:10:00 | - |
15:15:00 | - |
15:20:00 | - |
15:25:00 | - |
15:30:00 | - |
15:35:00 | - |
15:40:00 | - |
15:45:00 | - |
15:50:00 | 0.00000750 | 0.00000750 | 0.00000750 | 0.00000750 | 201 | 0.00000750 |
15:55:00 | 0.00000750 | 0.00000750 | 0.00000749 | 0.00000749 | 1100 | 0.00000749 |
16:00:00 | - |
16:05:00 | - |
16:10:00 | - |
16:15:00 | 0.00000759 | 0.00000759 | 0.00000759 | 0.00000759 | 51 | 0.00000759 |
16:20:00 | 0.00000750 | 0.00000750 | 0.00000750 | 0.00000750 | 10000 | 0.00000750 |
16:25:00 | 0.00000768 | 0.00000768 | 0.00000767 | 0.00000768 | 10231 | 0.00000768 |
16:30:00 | 0.00000750 | 0.00000750 | 0.00000739 | 0.00000749 | 3951 | 0.00000740 |
16:35:00 | 0.00000738 | 0.00000767 | 0.00000738 | 0.00000766 | 21265 | 0.00000752 |
16:40:00 | 0.00000752 | 0.00000766 | 0.00000752 | 0.00000766 | 749 | 0.00000755 |
16:45:00 | 0.00000752 | 0.00000752 | 0.00000752 | 0.00000752 | 999 | 0.00000752 |
16:50:00 | - |
16:55:00 | - |
17:00:00 | 0.00000765 | 0.00000765 | 0.00000765 | 0.00000765 | 200 | 0.00000765 |
17:05:00 | - |
17:10:00 | - |
17:15:00 | 0.00000766 | 0.00000766 | 0.00000766 | 0.00000766 | 51 | 0.00000766 |
17:20:00 | - |
17:25:00 | - |
17:30:00 | 0.00000766 | 0.00000766 | 0.00000766 | 0.00000766 | 1 | 0.00000766 |
17:35:00 | 0.00000752 | 0.00000752 | 0.00000752 | 0.00000752 | 142 | 0.00000752 |
17:40:00 | - |
17:45:00 | 0.00000765 | 0.00000765 | 0.00000765 | 0.00000765 | 100 | 0.00000765 |
17:50:00 | - |
17:55:00 | - |
18:00:00 | 0.00000766 | 0.00000766 | 0.00000766 | 0.00000766 | 792 | 0.00000766 |
18:05:00 | 0.00000768 | 0.00000769 | 0.00000768 | 0.00000769 | 1500 | 0.00000769 |
18:10:00 | 0.00000769 | 0.00000769 | 0.00000769 | 0.00000769 | 10250 | 0.00000769 |
18:15:00 | 0.00000770 | 0.00000782 | 0.00000770 | 0.00000782 | 1430 | 0.00000781 |
18:20:00 | - |
18:25:00 | 0.00000790 | 0.00000796 | 0.00000790 | 0.00000796 | 750 | 0.00000794 |
18:30:00 | - |
18:35:00 | - |
18:40:00 | 0.00000770 | 0.00000770 | 0.00000770 | 0.00000770 | 93 | 0.00000770 |
18:45:00 | - |
18:50:00 | 0.00000770 | 0.00000770 | 0.00000770 | 0.00000770 | 5982 | 0.00000770 |
18:55:00 | - |
19:00:00 | - |
19:05:00 | - |
19:10:00 | - |
19:15:00 | - |
19:20:00 | - |
19:25:00 | - |
19:30:00 | - |
19:35:00 | - |
19:40:00 | 0.00000762 | 0.00000762 | 0.00000761 | 0.00000761 | 953 | 0.00000761 |
19:45:00 | 0.00000762 | 0.00000762 | 0.00000761 | 0.00000761 | 3000 | 0.00000761 |
19:50:00 | - |
19:55:00 | 0.00000761 | 0.00000761 | 0.00000758 | 0.00000758 | 12768 | 0.00000760 |
20:00:00 | - |
20:05:00 | - |
20:10:00 | 0.00000757 | 0.00000757 | 0.00000756 | 0.00000756 | 7933 | 0.00000756 |
20:15:00 | 0.00000756 | 0.00000756 | 0.00000756 | 0.00000756 | 3268 | 0.00000756 |
20:20:00 | 0.00000772 | 0.00000772 | 0.00000772 | 0.00000772 | 46 | 0.00000772 |
20:25:00 | - |
20:30:00 | - |
20:35:00 | - |
20:40:00 | - |
20:45:00 | - |
20:50:00 | 0.00000778 | 0.00000778 | 0.00000778 | 0.00000778 | 75 | 0.00000778 |
20:55:00 | - |
21:00:00 | 0.00000778 | 0.00000787 | 0.00000778 | 0.00000787 | 553 | 0.00000785 |
21:05:00 | 0.00000794 | 0.00000800 | 0.00000794 | 0.00000800 | 26143 | 0.00000800 |
21:10:00 | 0.00000805 | 0.00000805 | 0.00000804 | 0.00000805 | 21524 | 0.00000804 |
21:15:00 | 0.00000805 | 0.00000837 | 0.00000805 | 0.00000837 | 42091 | 0.00000813 |
21:20:00 | 0.00000837 | 0.00000851 | 0.00000837 | 0.00000837 | 8494 | 0.00000840 |
21:25:00 | 0.00000837 | 0.00000837 | 0.00000803 | 0.00000803 | 52011 | 0.00000827 |
21:30:00 | 0.00000800 | 0.00000817 | 0.00000790 | 0.00000790 | 34057 | 0.00000799 |
21:35:00 | 0.00000781 | 0.00000781 | 0.00000781 | 0.00000781 | 11 | 0.00000781 |
21:40:00 | 0.00000815 | 0.00000815 | 0.00000782 | 0.00000782 | 1009 | 0.00000788 |
21:45:00 | 0.00000815 | 0.00000817 | 0.00000815 | 0.00000817 | 8852 | 0.00000816 |
21:50:00 | - |
21:55:00 | - |
22:00:00 | - |
22:05:00 | - |
22:10:00 | 0.00000810 | 0.00000840 | 0.00000810 | 0.00000840 | 4286 | 0.00000840 |
22:15:00 | 0.00000849 | 0.00000850 | 0.00000810 | 0.00000810 | 3180 | 0.00000835 |
22:20:00 | 0.00000800 | 0.00000800 | 0.00000791 | 0.00000791 | 9898 | 0.00000791 |
22:25:00 | 0.00000814 | 0.00000814 | 0.00000814 | 0.00000814 | 90 | 0.00000814 |
22:30:00 | - |
22:35:00 | - |
22:40:00 | 0.00000798 | 0.00000827 | 0.00000798 | 0.00000827 | 1045 | 0.00000825 |
22:45:00 | - |
22:50:00 | - |
22:55:00 | - |
23:00:00 | - |
23:05:00 | 0.00000814 | 0.00000814 | 0.00000795 | 0.00000805 | 39829 | 0.00000808 |
23:10:00 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 9509 | 0.00000800 |
23:15:00 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 2894 | 0.00000800 |
23:20:00 | 0.00000810 | 0.00000810 | 0.00000810 | 0.00000810 | 1289 | 0.00000810 |
23:25:00 | - |
23:30:00 | - |
23:35:00 | - |
23:40:00 | - |
23:45:00 | 0.00000812 | 0.00000825 | 0.00000812 | 0.00000821 | 65994 | 0.00000814 |
23:50:00 | 0.00000820 | 0.00000820 | 0.00000820 | 0.00000820 | 2641 | 0.00000820 |
23:55:00 | - |