暗号資産価格データベース


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-
00:25:000.000007980.000007980.000007980.000007982000.00000798
00:30:00-
00:35:000.000007970.000007970.000007970.000007971010.00000797
00:40:000.000007810.000007890.000007770.0000078915000.00000779
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-
01:30:000.000007780.000007780.000007760.00000776500750.00000776
01:35:00-
01:40:00-
01:45:000.000007800.000007800.000007800.000007801390.00000780
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-
07:55:000.000007810.000007810.000007800.000007801630.00000781
08:00:000.000007800.000007800.000007800.000007802730.00000780
08:05:000.000007800.000007800.000007800.0000078041630.00000780
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-
09:40:000.000007800.000007800.000007800.0000078010000.00000780
09:45:000.000007750.000007750.000007750.000007754990.00000775
09:50:000.000007750.000007750.000007740.00000774116500.00000774
09:55:000.000007740.000007740.000007740.000007749990.00000774
10:00:000.000007740.000007740.000007740.0000077433360.00000774
10:05:00-
10:10:000.000007740.000007740.000007740.0000077421900.00000774
10:15:000.000007740.000007770.000007740.00000777262360.00000774
10:20:000.000007730.000007730.000007730.0000077340.00000773
10:25:000.000007720.000007720.000007710.000007714440.00000771
10:30:00-
10:35:000.000007700.000007700.000007700.0000077050700.00000770
10:40:00-
10:45:00-
10:50:00-
10:55:00-
11:00:00-
11:05:000.000007790.000007790.000007790.00000779510.00000779
11:10:00-
11:15:00-
11:20:00-
11:25:00-
11:30:000.000007860.000007860.000007820.00000782125220.00000786
11:35:00-
11:40:00-
11:45:00-
11:50:00-
11:55:00-
12:00:00-
12:05:00-
12:10:000.000007890.000007890.000007890.0000078961780.00000789
12:15:000.000007890.000007890.000007890.0000078938220.00000789
12:20:00-
12:25:00-
12:30:00-
12:35:000.000007990.000008000.000007990.00000800255490.00000800
12:40:00-
12:45:00-
12:50:00-
12:55:000.000007900.000007900.000007900.000007905000.00000790
13:00:000.000007850.000007850.000007800.0000078061940.00000781
13:05:000.000007810.000007810.000007800.0000078146250.00000780
13:10:000.000007810.000007810.000007810.000007811000.00000781
13:15:000.000007800.000007800.000007790.0000077940540.00000780
13:20:00-
13:25:000.000007700.000007950.000007700.00000772347650.00000782
13:30:00-
13:35:00-
13:40:00-
13:45:000.000007710.000007710.000007710.00000771990.00000771
13:50:000.000007710.000007710.000007700.000007713950.00000770
13:55:000.000007710.000007710.000007700.0000077011050.00000770
14:00:00-
14:05:000.000007640.000007650.000007610.00000761102270.00000764
14:10:000.000007600.000007600.000007600.000007604980.00000760
14:15:000.000007600.000007600.000007520.000007521370.00000752
14:20:000.000007520.000007520.000007510.0000075148900.00000751
14:25:000.000007510.000007520.000007500.00000750287380.00000752
14:30:000.000007520.000007630.000007520.00000763334640.00000753
14:35:00-
14:40:000.000007500.000007500.000007500.000007502690.00000750
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-
15:50:000.000007500.000007500.000007500.000007502010.00000750
15:55:000.000007500.000007500.000007490.0000074911000.00000749
16:00:00-
16:05:00-
16:10:00-
16:15:000.000007590.000007590.000007590.00000759510.00000759
16:20:000.000007500.000007500.000007500.00000750100000.00000750
16:25:000.000007680.000007680.000007670.00000768102310.00000768
16:30:000.000007500.000007500.000007390.0000074939510.00000740
16:35:000.000007380.000007670.000007380.00000766212650.00000752
16:40:000.000007520.000007660.000007520.000007667490.00000755
16:45:000.000007520.000007520.000007520.000007529990.00000752
16:50:00-
16:55:00-
17:00:000.000007650.000007650.000007650.000007652000.00000765
17:05:00-
17:10:00-
17:15:000.000007660.000007660.000007660.00000766510.00000766
17:20:00-
17:25:00-
17:30:000.000007660.000007660.000007660.0000076610.00000766
17:35:000.000007520.000007520.000007520.000007521420.00000752
17:40:00-
17:45:000.000007650.000007650.000007650.000007651000.00000765
17:50:00-
17:55:00-
18:00:000.000007660.000007660.000007660.000007667920.00000766
18:05:000.000007680.000007690.000007680.0000076915000.00000769
18:10:000.000007690.000007690.000007690.00000769102500.00000769
18:15:000.000007700.000007820.000007700.0000078214300.00000781
18:20:00-
18:25:000.000007900.000007960.000007900.000007967500.00000794
18:30:00-
18:35:00-
18:40:000.000007700.000007700.000007700.00000770930.00000770
18:45:00-
18:50:000.000007700.000007700.000007700.0000077059820.00000770
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-
19:40:000.000007620.000007620.000007610.000007619530.00000761
19:45:000.000007620.000007620.000007610.0000076130000.00000761
19:50:00-
19:55:000.000007610.000007610.000007580.00000758127680.00000760
20:00:00-
20:05:00-
20:10:000.000007570.000007570.000007560.0000075679330.00000756
20:15:000.000007560.000007560.000007560.0000075632680.00000756
20:20:000.000007720.000007720.000007720.00000772460.00000772
20:25:00-
20:30:00-
20:35:00-
20:40:00-
20:45:00-
20:50:000.000007780.000007780.000007780.00000778750.00000778
20:55:00-
21:00:000.000007780.000007870.000007780.000007875530.00000785
21:05:000.000007940.000008000.000007940.00000800261430.00000800
21:10:000.000008050.000008050.000008040.00000805215240.00000804
21:15:000.000008050.000008370.000008050.00000837420910.00000813
21:20:000.000008370.000008510.000008370.0000083784940.00000840
21:25:000.000008370.000008370.000008030.00000803520110.00000827
21:30:000.000008000.000008170.000007900.00000790340570.00000799
21:35:000.000007810.000007810.000007810.00000781110.00000781
21:40:000.000008150.000008150.000007820.0000078210090.00000788
21:45:000.000008150.000008170.000008150.0000081788520.00000816
21:50:00-
21:55:00-
22:00:00-
22:05:00-
22:10:000.000008100.000008400.000008100.0000084042860.00000840
22:15:000.000008490.000008500.000008100.0000081031800.00000835
22:20:000.000008000.000008000.000007910.0000079198980.00000791
22:25:000.000008140.000008140.000008140.00000814900.00000814
22:30:00-
22:35:00-
22:40:000.000007980.000008270.000007980.0000082710450.00000825
22:45:00-
22:50:00-
22:55:00-
23:00:00-
23:05:000.000008140.000008140.000007950.00000805398290.00000808
23:10:000.000008000.000008000.000008000.0000080095090.00000800
23:15:000.000008000.000008000.000008000.0000080028940.00000800
23:20:000.000008100.000008100.000008100.0000081012890.00000810
23:25:00-
23:30:00-
23:35:00-
23:40:00-
23:45:000.000008120.000008250.000008120.00000821659940.00000814
23:50:000.000008200.000008200.000008200.0000082026410.00000820
23:55:00-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.