2019年06月27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 | 0.00000824 | 0.00000849 | 0.00000824 | 0.00000848 | 11919 | 0.00000844 |
| 00:30:00 | 0.00000848 | 0.00000850 | 0.00000848 | 0.00000848 | 7240 | 0.00000849 |
| 01:00:00 | 0.00000820 | 0.00000849 | 0.00000802 | 0.00000802 | 10111 | 0.00000807 |
| 01:30:00 | 0.00000800 | 0.00000800 | 0.00000798 | 0.00000798 | 306 | 0.00000799 |
| 02:00:00 | 0.00000798 | 0.00000798 | 0.00000784 | 0.00000784 | 28433 | 0.00000794 |
| 02:30:00 | 0.00000783 | 0.00000783 | 0.00000778 | 0.00000778 | 17457 | 0.00000781 |
| 03:00:00 | 0.00000778 | 0.00000792 | 0.00000768 | 0.00000768 | 50614 | 0.00000772 |
| 03:30:00 | 0.00000763 | 0.00000763 | 0.00000758 | 0.00000758 | 10322 | 0.00000763 |
| 04:00:00 | 0.00000767 | 0.00000767 | 0.00000756 | 0.00000756 | 302 | 0.00000756 |
| 04:30:00 | 0.00000760 | 0.00000760 | 0.00000756 | 0.00000756 | 9596 | 0.00000757 |
| 05:00:00 | 0.00000756 | 0.00000756 | 0.00000755 | 0.00000755 | 3025 | 0.00000756 |
| 05:30:00 | 0.00000767 | 0.00000849 | 0.00000767 | 0.00000773 | 178597 | 0.00000784 |
| 06:00:00 | 0.00000801 | 0.00000801 | 0.00000801 | 0.00000801 | 93 | 0.00000801 |
| 06:30:00 | 0.00000771 | 0.00000794 | 0.00000767 | 0.00000794 | 22907 | 0.00000773 |
| 07:00:00 | 0.00000813 | 0.00000813 | 0.00000770 | 0.00000770 | 28425 | 0.00000775 |
| 07:30:00 | 0.00000786 | 0.00000786 | 0.00000765 | 0.00000765 | 5060 | 0.00000772 |
| 08:00:00 | 0.00000781 | 0.00000781 | 0.00000766 | 0.00000766 | 7700 | 0.00000777 |
| 08:30:00 | 0.00000766 | 0.00000766 | 0.00000755 | 0.00000755 | 161155 | 0.00000755 |
| 09:00:00 | 0.00000781 | 0.00000803 | 0.00000760 | 0.00000767 | 6947 | 0.00000769 |
| 09:30:00 | 0.00000760 | 0.00000760 | 0.00000758 | 0.00000758 | 178 | 0.00000759 |
| 10:00:00 | 0.00000754 | 0.00000779 | 0.00000754 | 0.00000778 | 30643 | 0.00000777 |
| 10:30:00 | 0.00000762 | 0.00000774 | 0.00000762 | 0.00000764 | 17463 | 0.00000764 |
| 11:00:00 | 0.00000773 | 0.00000777 | 0.00000762 | 0.00000762 | 23782 | 0.00000774 |
| 11:30:00 | - |
| 12:00:00 | 0.00000770 | 0.00000770 | 0.00000770 | 0.00000770 | 6852 | 0.00000770 |
| 12:30:00 | 0.00000770 | 0.00000777 | 0.00000770 | 0.00000777 | 27 | 0.00000776 |
| 13:00:00 | - |
| 13:30:00 | - |
| 14:00:00 | 0.00000777 | 0.00000784 | 0.00000777 | 0.00000784 | 5115 | 0.00000782 |
| 14:30:00 | - |
| 15:00:00 | 0.00000780 | 0.00000780 | 0.00000780 | 0.00000780 | 6857 | 0.00000780 |
| 15:30:00 | 0.00000770 | 0.00000770 | 0.00000760 | 0.00000760 | 33367 | 0.00000767 |
| 16:00:00 | 0.00000773 | 0.00000773 | 0.00000751 | 0.00000751 | 3961 | 0.00000765 |
| 16:30:00 | - |
| 17:00:00 | 0.00000751 | 0.00000751 | 0.00000751 | 0.00000751 | 1194 | 0.00000751 |
| 17:30:00 | 0.00000753 | 0.00000753 | 0.00000750 | 0.00000750 | 56884 | 0.00000750 |
| 18:00:00 | 0.00000771 | 0.00000774 | 0.00000771 | 0.00000774 | 18752 | 0.00000771 |
| 18:30:00 | 0.00000774 | 0.00000777 | 0.00000774 | 0.00000775 | 20124 | 0.00000774 |
| 19:00:00 | 0.00000775 | 0.00000780 | 0.00000755 | 0.00000755 | 106262 | 0.00000772 |
| 19:30:00 | - |
| 20:00:00 | - |
| 20:30:00 | 0.00000761 | 0.00000761 | 0.00000760 | 0.00000760 | 11462 | 0.00000760 |
| 21:00:00 | 0.00000757 | 0.00000776 | 0.00000757 | 0.00000757 | 8946 | 0.00000757 |
| 21:30:00 | - |
| 22:00:00 | 0.00000772 | 0.00000772 | 0.00000772 | 0.00000772 | 586 | 0.00000772 |
| 22:30:00 | - |
| 23:00:00 | 0.00000774 | 0.00000774 | 0.00000773 | 0.00000773 | 4676 | 0.00000773 |
| 23:30:00 | 0.00000773 | 0.00000773 | 0.00000773 | 0.00000773 | 389 | 0.00000773 |