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 | 0.00000849 | 11594 | 0.00000844 |
| 00:15:00 | 0.00000848 | 0.00000848 | 0.00000848 | 0.00000848 | 325 | 0.00000848 |
| 00:30:00 | 0.00000848 | 0.00000850 | 0.00000848 | 0.00000850 | 5235 | 0.00000849 |
| 00:45:00 | 0.00000848 | 0.00000848 | 0.00000848 | 0.00000848 | 2005 | 0.00000848 |
| 01:00:00 | - |
| 01:15:00 | 0.00000820 | 0.00000849 | 0.00000802 | 0.00000802 | 10111 | 0.00000807 |
| 01:30:00 | - |
| 01:45:00 | 0.00000800 | 0.00000800 | 0.00000798 | 0.00000798 | 306 | 0.00000799 |
| 02:00:00 | 0.00000798 | 0.00000798 | 0.00000792 | 0.00000795 | 19785 | 0.00000795 |
| 02:15:00 | 0.00000793 | 0.00000793 | 0.00000784 | 0.00000784 | 8648 | 0.00000792 |
| 02:30:00 | 0.00000783 | 0.00000783 | 0.00000782 | 0.00000782 | 11150 | 0.00000783 |
| 02:45:00 | 0.00000780 | 0.00000780 | 0.00000778 | 0.00000778 | 6307 | 0.00000778 |
| 03:00:00 | 0.00000778 | 0.00000792 | 0.00000771 | 0.00000771 | 40035 | 0.00000773 |
| 03:15:00 | 0.00000771 | 0.00000771 | 0.00000768 | 0.00000768 | 10579 | 0.00000770 |
| 03:30:00 | 0.00000763 | 0.00000763 | 0.00000760 | 0.00000760 | 10138 | 0.00000763 |
| 03:45:00 | 0.00000760 | 0.00000760 | 0.00000758 | 0.00000758 | 184 | 0.00000758 |
| 04:00:00 | 0.00000767 | 0.00000767 | 0.00000767 | 0.00000767 | 2 | 0.00000767 |
| 04:15:00 | 0.00000756 | 0.00000756 | 0.00000756 | 0.00000756 | 300 | 0.00000756 |
| 04:30:00 | 0.00000760 | 0.00000760 | 0.00000760 | 0.00000760 | 2525 | 0.00000760 |
| 04:45:00 | 0.00000756 | 0.00000756 | 0.00000756 | 0.00000756 | 7071 | 0.00000756 |
| 05:00:00 | 0.00000756 | 0.00000756 | 0.00000755 | 0.00000755 | 3025 | 0.00000756 |
| 05:15:00 | - |
| 05:30:00 | 0.00000767 | 0.00000849 | 0.00000767 | 0.00000846 | 173277 | 0.00000784 |
| 05:45:00 | 0.00000788 | 0.00000806 | 0.00000772 | 0.00000773 | 5320 | 0.00000774 |
| 06:00:00 | - |
| 06:15:00 | 0.00000801 | 0.00000801 | 0.00000801 | 0.00000801 | 93 | 0.00000801 |
| 06:30:00 | 0.00000771 | 0.00000771 | 0.00000767 | 0.00000770 | 15218 | 0.00000769 |
| 06:45:00 | 0.00000776 | 0.00000794 | 0.00000776 | 0.00000794 | 7689 | 0.00000780 |
| 07:00:00 | 0.00000813 | 0.00000813 | 0.00000770 | 0.00000770 | 21916 | 0.00000776 |
| 07:15:00 | 0.00000770 | 0.00000770 | 0.00000770 | 0.00000770 | 6509 | 0.00000770 |
| 07:30:00 | - |
| 07:45:00 | 0.00000786 | 0.00000786 | 0.00000765 | 0.00000765 | 5060 | 0.00000772 |
| 08:00:00 | 0.00000781 | 0.00000781 | 0.00000781 | 0.00000781 | 5416 | 0.00000781 |
| 08:15:00 | 0.00000766 | 0.00000766 | 0.00000766 | 0.00000766 | 2284 | 0.00000766 |
| 08:30:00 | 0.00000766 | 0.00000766 | 0.00000765 | 0.00000765 | 2830 | 0.00000765 |
| 08:45:00 | 0.00000760 | 0.00000760 | 0.00000755 | 0.00000755 | 158325 | 0.00000755 |
| 09:00:00 | 0.00000781 | 0.00000803 | 0.00000760 | 0.00000784 | 6856 | 0.00000769 |
| 09:15:00 | 0.00000767 | 0.00000767 | 0.00000767 | 0.00000767 | 91 | 0.00000767 |
| 09:30:00 | - |
| 09:45:00 | 0.00000760 | 0.00000760 | 0.00000758 | 0.00000758 | 178 | 0.00000759 |
| 10:00:00 | 0.00000754 | 0.00000754 | 0.00000754 | 0.00000754 | 250 | 0.00000754 |
| 10:15:00 | 0.00000775 | 0.00000779 | 0.00000775 | 0.00000778 | 30393 | 0.00000778 |
| 10:30:00 | 0.00000762 | 0.00000762 | 0.00000762 | 0.00000762 | 100 | 0.00000762 |
| 10:45:00 | 0.00000763 | 0.00000774 | 0.00000763 | 0.00000764 | 17363 | 0.00000764 |
| 11:00:00 | 0.00000773 | 0.00000777 | 0.00000773 | 0.00000777 | 21484 | 0.00000775 |
| 11:15:00 | 0.00000775 | 0.00000775 | 0.00000762 | 0.00000762 | 2298 | 0.00000767 |
| 11:30:00 | - |
| 11:45:00 | - |
| 12:00:00 | - |
| 12:15:00 | 0.00000770 | 0.00000770 | 0.00000770 | 0.00000770 | 6852 | 0.00000770 |
| 12:30:00 | 0.00000770 | 0.00000770 | 0.00000770 | 0.00000770 | 5 | 0.00000770 |
| 12:45:00 | 0.00000777 | 0.00000777 | 0.00000777 | 0.00000777 | 22 | 0.00000777 |
| 13:00:00 | - |
| 13:15:00 | - |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | 0.00000777 | 0.00000784 | 0.00000777 | 0.00000784 | 5065 | 0.00000782 |
| 14:15:00 | 0.00000784 | 0.00000784 | 0.00000784 | 0.00000784 | 50 | 0.00000784 |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | - |
| 15:15:00 | 0.00000780 | 0.00000780 | 0.00000780 | 0.00000780 | 6857 | 0.00000780 |
| 15:30:00 | 0.00000770 | 0.00000770 | 0.00000767 | 0.00000767 | 33275 | 0.00000767 |
| 15:45:00 | 0.00000760 | 0.00000760 | 0.00000760 | 0.00000760 | 92 | 0.00000760 |
| 16:00:00 | 0.00000773 | 0.00000773 | 0.00000773 | 0.00000773 | 13 | 0.00000773 |
| 16:15:00 | 0.00000768 | 0.00000769 | 0.00000751 | 0.00000751 | 3948 | 0.00000765 |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | 0.00000751 | 0.00000751 | 0.00000751 | 0.00000751 | 1194 | 0.00000751 |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | 0.00000753 | 0.00000753 | 0.00000750 | 0.00000750 | 56884 | 0.00000750 |
| 18:00:00 | 0.00000771 | 0.00000774 | 0.00000771 | 0.00000774 | 18513 | 0.00000771 |
| 18:15:00 | 0.00000774 | 0.00000774 | 0.00000774 | 0.00000774 | 239 | 0.00000774 |
| 18:30:00 | 0.00000774 | 0.00000777 | 0.00000774 | 0.00000775 | 20124 | 0.00000774 |
| 18:45:00 | - |
| 19:00:00 | 0.00000775 | 0.00000780 | 0.00000764 | 0.00000765 | 85590 | 0.00000772 |
| 19:15:00 | 0.00000765 | 0.00000777 | 0.00000755 | 0.00000755 | 20672 | 0.00000770 |
| 19:30:00 | - |
| 19:45:00 | - |
| 20:00:00 | - |
| 20:15:00 | - |
| 20:30:00 | 0.00000761 | 0.00000761 | 0.00000761 | 0.00000761 | 4424 | 0.00000761 |
| 20:45:00 | 0.00000760 | 0.00000760 | 0.00000760 | 0.00000760 | 7038 | 0.00000760 |
| 21:00:00 | 0.00000757 | 0.00000776 | 0.00000757 | 0.00000757 | 8936 | 0.00000757 |
| 21:15:00 | 0.00000757 | 0.00000757 | 0.00000757 | 0.00000757 | 10 | 0.00000757 |
| 21:30:00 | - |
| 21:45:00 | - |
| 22:00:00 | - |
| 22:15:00 | 0.00000772 | 0.00000772 | 0.00000772 | 0.00000772 | 586 | 0.00000772 |
| 22:30:00 | - |
| 22:45:00 | - |
| 23:00:00 | 0.00000774 | 0.00000774 | 0.00000774 | 0.00000774 | 802 | 0.00000774 |
| 23:15:00 | 0.00000773 | 0.00000773 | 0.00000773 | 0.00000773 | 3874 | 0.00000773 |
| 23:30:00 | - |
| 23:45:00 | 0.00000773 | 0.00000773 | 0.00000773 | 0.00000773 | 389 | 0.00000773 |