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 | - |
| 00:15:00 | 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 |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | - |
| 01:30:00 | 0.00000778 | 0.00000778 | 0.00000776 | 0.00000776 | 50075 | 0.00000776 |
| 01:45:00 | 0.00000780 | 0.00000780 | 0.00000780 | 0.00000780 | 139 | 0.00000780 |
| 02:00:00 | - |
| 02:15:00 | - |
| 02:30:00 | - |
| 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 | 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 |
| 08:15:00 | - |
| 08:30:00 | - |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | 0.00000780 | 0.00000780 | 0.00000780 | 0.00000780 | 1000 | 0.00000780 |
| 09:45:00 | 0.00000775 | 0.00000775 | 0.00000774 | 0.00000774 | 13148 | 0.00000774 |
| 10:00:00 | 0.00000774 | 0.00000774 | 0.00000774 | 0.00000774 | 5526 | 0.00000774 |
| 10:15:00 | 0.00000774 | 0.00000777 | 0.00000771 | 0.00000771 | 26684 | 0.00000774 |
| 10:30:00 | 0.00000770 | 0.00000770 | 0.00000770 | 0.00000770 | 5070 | 0.00000770 |
| 10:45:00 | - |
| 11:00:00 | 0.00000779 | 0.00000779 | 0.00000779 | 0.00000779 | 51 | 0.00000779 |
| 11:15:00 | - |
| 11:30:00 | 0.00000786 | 0.00000786 | 0.00000782 | 0.00000782 | 12522 | 0.00000786 |
| 11:45:00 | - |
| 12:00:00 | 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 |
| 12:30:00 | 0.00000799 | 0.00000800 | 0.00000799 | 0.00000800 | 25549 | 0.00000800 |
| 12:45:00 | 0.00000790 | 0.00000790 | 0.00000790 | 0.00000790 | 500 | 0.00000790 |
| 13:00:00 | 0.00000785 | 0.00000785 | 0.00000780 | 0.00000781 | 10919 | 0.00000781 |
| 13:15:00 | 0.00000780 | 0.00000795 | 0.00000770 | 0.00000772 | 38819 | 0.00000781 |
| 13:30:00 | - |
| 13:45:00 | 0.00000771 | 0.00000771 | 0.00000770 | 0.00000770 | 1599 | 0.00000770 |
| 14:00:00 | 0.00000764 | 0.00000765 | 0.00000760 | 0.00000760 | 10725 | 0.00000764 |
| 14:15:00 | 0.00000760 | 0.00000760 | 0.00000750 | 0.00000750 | 33765 | 0.00000752 |
| 14:30:00 | 0.00000752 | 0.00000763 | 0.00000750 | 0.00000750 | 33733 | 0.00000753 |
| 14:45:00 | - |
| 15:00:00 | - |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | 0.00000750 | 0.00000750 | 0.00000749 | 0.00000749 | 1301 | 0.00000749 |
| 16:00:00 | - |
| 16:15:00 | 0.00000759 | 0.00000768 | 0.00000750 | 0.00000768 | 20282 | 0.00000759 |
| 16:30:00 | 0.00000750 | 0.00000767 | 0.00000738 | 0.00000766 | 25965 | 0.00000750 |
| 16:45:00 | 0.00000752 | 0.00000752 | 0.00000752 | 0.00000752 | 999 | 0.00000752 |
| 17:00:00 | 0.00000765 | 0.00000765 | 0.00000765 | 0.00000765 | 200 | 0.00000765 |
| 17:15:00 | 0.00000766 | 0.00000766 | 0.00000766 | 0.00000766 | 51 | 0.00000766 |
| 17:30:00 | 0.00000766 | 0.00000766 | 0.00000752 | 0.00000752 | 143 | 0.00000752 |
| 17:45:00 | 0.00000765 | 0.00000765 | 0.00000765 | 0.00000765 | 100 | 0.00000765 |
| 18:00:00 | 0.00000766 | 0.00000769 | 0.00000766 | 0.00000769 | 12542 | 0.00000769 |
| 18:15:00 | 0.00000770 | 0.00000796 | 0.00000770 | 0.00000796 | 2180 | 0.00000785 |
| 18:30:00 | 0.00000770 | 0.00000770 | 0.00000770 | 0.00000770 | 93 | 0.00000770 |
| 18:45:00 | 0.00000770 | 0.00000770 | 0.00000770 | 0.00000770 | 5982 | 0.00000770 |
| 19:00:00 | - |
| 19:15:00 | - |
| 19:30:00 | 0.00000762 | 0.00000762 | 0.00000761 | 0.00000761 | 953 | 0.00000761 |
| 19:45:00 | 0.00000762 | 0.00000762 | 0.00000758 | 0.00000758 | 15768 | 0.00000760 |
| 20:00:00 | 0.00000757 | 0.00000757 | 0.00000756 | 0.00000756 | 7933 | 0.00000756 |
| 20:15:00 | 0.00000756 | 0.00000772 | 0.00000756 | 0.00000772 | 3314 | 0.00000756 |
| 20:30:00 | - |
| 20:45:00 | 0.00000778 | 0.00000778 | 0.00000778 | 0.00000778 | 75 | 0.00000778 |
| 21:00:00 | 0.00000778 | 0.00000805 | 0.00000778 | 0.00000805 | 48220 | 0.00000802 |
| 21:15:00 | 0.00000805 | 0.00000851 | 0.00000803 | 0.00000803 | 102596 | 0.00000822 |
| 21:30:00 | 0.00000800 | 0.00000817 | 0.00000781 | 0.00000782 | 35077 | 0.00000799 |
| 21:45:00 | 0.00000815 | 0.00000817 | 0.00000815 | 0.00000817 | 8852 | 0.00000816 |
| 22:00:00 | 0.00000810 | 0.00000840 | 0.00000810 | 0.00000840 | 4286 | 0.00000840 |
| 22:15:00 | 0.00000849 | 0.00000850 | 0.00000791 | 0.00000814 | 13168 | 0.00000802 |
| 22:30:00 | 0.00000798 | 0.00000827 | 0.00000798 | 0.00000827 | 1045 | 0.00000825 |
| 22:45:00 | - |
| 23:00:00 | 0.00000814 | 0.00000814 | 0.00000795 | 0.00000800 | 49338 | 0.00000806 |
| 23:15:00 | 0.00000800 | 0.00000810 | 0.00000800 | 0.00000810 | 4183 | 0.00000803 |
| 23:30:00 | - |
| 23:45:00 | 0.00000812 | 0.00000825 | 0.00000812 | 0.00000820 | 68635 | 0.00000814 |