2019年06月28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 | - |
| 00:03:00 | - |
| 00:06:00 | - |
| 00:09:00 | - |
| 00:12:00 | - |
| 00:15:00 | - |
| 00:18:00 | - |
| 00:21:00 | - |
| 00:24:00 | - |
| 00:27:00 | - |
| 00:30:00 | - |
| 00:33:00 | - |
| 00:36:00 | - |
| 00:39:00 | - |
| 00:42:00 | - |
| 00:45:00 | 0.00000773 | 0.00000773 | 0.00000773 | 0.00000773 | 116 | 0.00000773 |
| 00:48:00 | 0.00000773 | 0.00000774 | 0.00000773 | 0.00000774 | 421 | 0.00000773 |
| 00:51:00 | - |
| 00:54:00 | - |
| 00:57:00 | - |
| 01:00:00 | - |
| 01:03:00 | - |
| 01:06:00 | - |
| 01:09:00 | - |
| 01:12:00 | 0.00000774 | 0.00000776 | 0.00000774 | 0.00000775 | 13044 | 0.00000775 |
| 01:15:00 | - |
| 01:18:00 | - |
| 01:21:00 | 0.00000780 | 0.00000780 | 0.00000780 | 0.00000780 | 11359 | 0.00000780 |
| 01:24:00 | 0.00000780 | 0.00000784 | 0.00000780 | 0.00000784 | 863 | 0.00000783 |
| 01:27:00 | 0.00000784 | 0.00000789 | 0.00000784 | 0.00000789 | 25810 | 0.00000786 |
| 01:30:00 | 0.00000790 | 0.00000792 | 0.00000790 | 0.00000791 | 13870 | 0.00000790 |
| 01:33:00 | - |
| 01:36:00 | - |
| 01:39:00 | - |
| 01:42:00 | - |
| 01:45:00 | - |
| 01:48:00 | - |
| 01:51:00 | 0.00000794 | 0.00000794 | 0.00000794 | 0.00000794 | 91 | 0.00000794 |
| 01:54:00 | - |
| 01:57:00 | - |
| 02:00:00 | - |
| 02:03:00 | - |
| 02:06:00 | 0.00000801 | 0.00000801 | 0.00000801 | 0.00000801 | 693 | 0.00000801 |
| 02:09:00 | - |
| 02:12:00 | - |
| 02:15:00 | - |
| 02:18:00 | - |
| 02:21:00 | 0.00000801 | 0.00000802 | 0.00000801 | 0.00000802 | 9456 | 0.00000802 |
| 02:24:00 | - |
| 02:27:00 | 0.00000803 | 0.00000811 | 0.00000803 | 0.00000803 | 873 | 0.00000803 |
| 02:30:00 | 0.00000803 | 0.00000803 | 0.00000803 | 0.00000803 | 311 | 0.00000803 |
| 02:33:00 | - |
| 02:36:00 | 0.00000813 | 0.00000813 | 0.00000813 | 0.00000813 | 142 | 0.00000813 |
| 02:39:00 | - |
| 02:42:00 | 0.00000813 | 0.00000813 | 0.00000813 | 0.00000813 | 36 | 0.00000813 |
| 02:45:00 | - |
| 02:48:00 | - |
| 02:51:00 | - |
| 02:54:00 | - |
| 02:57:00 | - |
| 03:00:00 | - |
| 03:03:00 | - |
| 03:06:00 | 0.00000811 | 0.00000811 | 0.00000811 | 0.00000811 | 150 | 0.00000811 |
| 03:09:00 | - |
| 03:12:00 | - |
| 03:15:00 | - |
| 03:18:00 | - |
| 03:21:00 | - |
| 03:24:00 | - |
| 03:27:00 | 0.00000794 | 0.00000795 | 0.00000794 | 0.00000795 | 497 | 0.00000795 |
| 03:30:00 | 0.00000795 | 0.00000795 | 0.00000794 | 0.00000794 | 1314 | 0.00000794 |
| 03:33:00 | - |
| 03:36:00 | - |
| 03:39:00 | - |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | - |
| 03:57:00 | - |
| 04:00:00 | - |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | - |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | - |
| 04:21:00 | - |
| 04:24:00 | - |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | - |
| 04:39:00 | - |
| 04:42:00 | - |
| 04:45:00 | - |
| 04:48:00 | - |
| 04:51:00 | - |
| 04:54:00 | - |
| 04:57:00 | - |
| 05:00:00 | - |
| 05:03:00 | - |
| 05:06:00 | - |
| 05:09:00 | - |
| 05:12:00 | - |
| 05:15:00 | - |
| 05:18:00 | - |
| 05:21:00 | - |
| 05:24:00 | - |
| 05:27:00 | - |
| 05:30:00 | 0.00000818 | 0.00000818 | 0.00000818 | 0.00000818 | 383 | 0.00000818 |
| 05:33:00 | 0.00000818 | 0.00000838 | 0.00000818 | 0.00000838 | 24115 | 0.00000823 |
| 05:36:00 | - |
| 05:39:00 | - |
| 05:42:00 | - |
| 05:45:00 | - |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | - |
| 05:57:00 | - |
| 06:00:00 | - |
| 06:03:00 | - |
| 06:06:00 | - |
| 06:09:00 | - |
| 06:12:00 | - |
| 06:15:00 | - |
| 06:18:00 | - |
| 06:21:00 | - |
| 06:24:00 | - |
| 06:27:00 | - |
| 06:30:00 | - |
| 06:33:00 | - |
| 06:36:00 | - |
| 06:39:00 | - |
| 06:42:00 | - |
| 06:45:00 | - |
| 06:48:00 | - |
| 06:51:00 | - |
| 06:54:00 | - |
| 06:57:00 | - |
| 07:00:00 | - |
| 07:03:00 | - |
| 07:06:00 | - |
| 07:09:00 | - |
| 07:12:00 | - |
| 07:15:00 | - |
| 07:18:00 | - |
| 07:21:00 | - |
| 07:24:00 | - |
| 07:27:00 | - |
| 07:30:00 | - |
| 07:33:00 | - |
| 07:36:00 | - |
| 07:39:00 | 0.00000800 | 0.00000801 | 0.00000800 | 0.00000801 | 10007 | 0.00000801 |
| 07:42:00 | 0.00000800 | 0.00000800 | 0.00000795 | 0.00000795 | 11988 | 0.00000795 |
| 07:45:00 | - |
| 07:48:00 | - |
| 07:51:00 | - |
| 07:54:00 | - |
| 07:57:00 | - |
| 08:00:00 | - |
| 08:03:00 | - |
| 08:06:00 | - |
| 08:09:00 | - |
| 08:12:00 | - |
| 08:15:00 | - |
| 08:18:00 | 0.00000794 | 0.00000794 | 0.00000794 | 0.00000794 | 14 | 0.00000794 |
| 08:21:00 | - |
| 08:24:00 | - |
| 08:27:00 | - |
| 08:30:00 | - |
| 08:33:00 | - |
| 08:36:00 | - |
| 08:39:00 | - |
| 08:42:00 | - |
| 08:45:00 | - |
| 08:48:00 | 0.00000801 | 0.00000801 | 0.00000800 | 0.00000800 | 8248 | 0.00000800 |
| 08:51:00 | - |
| 08:54:00 | - |
| 08:57:00 | - |
| 09:00:00 | - |
| 09:03:00 | - |
| 09:06:00 | - |
| 09:09:00 | - |
| 09:12:00 | - |
| 09:15:00 | - |
| 09:18:00 | - |
| 09:21:00 | 0.00000817 | 0.00000817 | 0.00000817 | 0.00000817 | 10 | 0.00000817 |
| 09:24:00 | - |
| 09:27:00 | - |
| 09:30:00 | - |
| 09:33:00 | - |
| 09:36:00 | - |
| 09:39:00 | 0.00000815 | 0.00000816 | 0.00000783 | 0.00000783 | 3424 | 0.00000801 |
| 09:42:00 | - |
| 09:45:00 | 0.00000803 | 0.00000803 | 0.00000803 | 0.00000803 | 108 | 0.00000803 |
| 09:48:00 | - |
| 09:51:00 | - |
| 09:54:00 | - |
| 09:57:00 | - |
| 10:00:00 | 0.00000813 | 0.00000813 | 0.00000813 | 0.00000813 | 6 | 0.00000813 |
| 10:03:00 | - |
| 10:06:00 | - |
| 10:09:00 | - |
| 10:12:00 | - |
| 10:15:00 | - |
| 10:18:00 | - |
| 10:21:00 | - |
| 10:24:00 | - |
| 10:27:00 | - |
| 10:30:00 | - |
| 10:33:00 | 0.00000813 | 0.00000813 | 0.00000813 | 0.00000813 | 162 | 0.00000813 |
| 10:36:00 | - |
| 10:39:00 | - |
| 10:42:00 | 0.00000813 | 0.00000814 | 0.00000813 | 0.00000814 | 3725 | 0.00000814 |
| 10:45:00 | 0.00000814 | 0.00000815 | 0.00000814 | 0.00000815 | 12423 | 0.00000815 |
| 10:48:00 | - |
| 10:51:00 | - |
| 10:54:00 | - |
| 10:57:00 | - |
| 11:00:00 | - |
| 11:03:00 | - |
| 11:06:00 | 0.00000790 | 0.00000817 | 0.00000790 | 0.00000817 | 14617 | 0.00000806 |
| 11:09:00 | - |
| 11:12:00 | - |
| 11:15:00 | - |
| 11:18:00 | - |
| 11:21:00 | - |
| 11:24:00 | - |
| 11:27:00 | - |
| 11:30:00 | - |
| 11:33:00 | - |
| 11:36:00 | - |
| 11:39:00 | - |
| 11:42:00 | - |
| 11:45:00 | - |
| 11:48:00 | - |
| 11:51:00 | - |
| 11:54:00 | - |
| 11:57:00 | - |
| 12:00:00 | - |
| 12:03:00 | - |
| 12:06:00 | - |
| 12:09:00 | - |
| 12:12:00 | 0.00000817 | 0.00000821 | 0.00000817 | 0.00000821 | 1473 | 0.00000818 |
| 12:15:00 | - |
| 12:18:00 | - |
| 12:21:00 | - |
| 12:24:00 | - |
| 12:27:00 | 0.00000794 | 0.00000820 | 0.00000792 | 0.00000820 | 106100 | 0.00000794 |
| 12:30:00 | - |
| 12:33:00 | - |
| 12:36:00 | - |
| 12:39:00 | - |
| 12:42:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 47 | 0.00000821 |
| 12:45:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 1414 | 0.00000821 |
| 12:48:00 | - |
| 12:51:00 | - |
| 12:54:00 | - |
| 12:57:00 | - |
| 13:00:00 | - |
| 13:03:00 | - |
| 13:06:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 7504 | 0.00000821 |
| 13:09:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 678 | 0.00000821 |
| 13:12:00 | 0.00000823 | 0.00000826 | 0.00000823 | 0.00000826 | 16200 | 0.00000824 |
| 13:15:00 | 0.00000826 | 0.00000838 | 0.00000826 | 0.00000838 | 7533 | 0.00000832 |
| 13:18:00 | - |
| 13:21:00 | - |
| 13:24:00 | - |
| 13:27:00 | - |
| 13:30:00 | - |
| 13:33:00 | - |
| 13:36:00 | - |
| 13:39:00 | - |
| 13:42:00 | - |
| 13:45:00 | - |
| 13:48:00 | - |
| 13:51:00 | - |
| 13:54:00 | - |
| 13:57:00 | - |
| 14:00:00 | - |
| 14:03:00 | - |
| 14:06:00 | - |
| 14:09:00 | - |
| 14:12:00 | - |
| 14:15:00 | - |
| 14:18:00 | - |
| 14:21:00 | 0.00000839 | 0.00000839 | 0.00000839 | 0.00000839 | 4889 | 0.00000839 |
| 14:24:00 | 0.00000839 | 0.00000840 | 0.00000839 | 0.00000840 | 16354 | 0.00000840 |
| 14:27:00 | 0.00000841 | 0.00000841 | 0.00000841 | 0.00000841 | 5000 | 0.00000841 |
| 14:30:00 | - |
| 14:33:00 | - |
| 14:36:00 | - |
| 14:39:00 | - |
| 14:42:00 | - |
| 14:45:00 | - |
| 14:48:00 | - |
| 14:51:00 | - |
| 14:54:00 | - |
| 14:57:00 | - |
| 15:00:00 | - |
| 15:03:00 | - |
| 15:06:00 | - |
| 15:09:00 | - |
| 15:12:00 | 0.00000843 | 0.00000849 | 0.00000843 | 0.00000849 | 28772 | 0.00000847 |
| 15:15:00 | 0.00000850 | 0.00000850 | 0.00000848 | 0.00000848 | 2324 | 0.00000849 |
| 15:18:00 | - |
| 15:21:00 | - |
| 15:24:00 | - |
| 15:27:00 | - |
| 15:30:00 | 0.00000852 | 0.00000859 | 0.00000852 | 0.00000859 | 521 | 0.00000858 |
| 15:33:00 | - |
| 15:36:00 | 0.00000859 | 0.00000859 | 0.00000859 | 0.00000859 | 350 | 0.00000859 |
| 15:39:00 | - |
| 15:42:00 | - |
| 15:45:00 | - |
| 15:48:00 | - |
| 15:51:00 | - |
| 15:54:00 | - |
| 15:57:00 | - |
| 16:00:00 | - |
| 16:03:00 | - |
| 16:06:00 | - |
| 16:09:00 | - |
| 16:12:00 | - |
| 16:15:00 | - |
| 16:18:00 | - |
| 16:21:00 | - |
| 16:24:00 | - |
| 16:27:00 | - |
| 16:30:00 | - |
| 16:33:00 | - |
| 16:36:00 | - |
| 16:39:00 | - |
| 16:42:00 | - |
| 16:45:00 | - |
| 16:48:00 | - |
| 16:51:00 | - |
| 16:54:00 | - |
| 16:57:00 | - |
| 17:00:00 | - |
| 17:03:00 | 0.00000849 | 0.00000849 | 0.00000839 | 0.00000839 | 190 | 0.00000844 |
| 17:06:00 | 0.00000833 | 0.00000833 | 0.00000833 | 0.00000833 | 94 | 0.00000833 |
| 17:09:00 | - |
| 17:12:00 | - |
| 17:15:00 | - |
| 17:18:00 | - |
| 17:21:00 | - |
| 17:24:00 | 0.00000830 | 0.00000830 | 0.00000829 | 0.00000830 | 310 | 0.00000830 |
| 17:27:00 | - |
| 17:30:00 | - |
| 17:33:00 | - |
| 17:36:00 | - |
| 17:39:00 | - |
| 17:42:00 | - |
| 17:45:00 | 0.00000829 | 0.00000829 | 0.00000829 | 0.00000829 | 5 | 0.00000829 |
| 17:48:00 | 0.00000856 | 0.00000856 | 0.00000828 | 0.00000828 | 103 | 0.00000831 |
| 17:51:00 | 0.00000828 | 0.00000828 | 0.00000827 | 0.00000827 | 177 | 0.00000827 |
| 17:54:00 | 0.00000823 | 0.00000823 | 0.00000823 | 0.00000823 | 100 | 0.00000823 |
| 17:57:00 | 0.00000823 | 0.00000823 | 0.00000821 | 0.00000821 | 10646 | 0.00000821 |
| 18:00:00 | 0.00000823 | 0.00000823 | 0.00000822 | 0.00000822 | 4951 | 0.00000822 |
| 18:03:00 | 0.00000822 | 0.00000822 | 0.00000822 | 0.00000822 | 100 | 0.00000822 |
| 18:06:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 24676 | 0.00000821 |
| 18:09:00 | 0.00000821 | 0.00000821 | 0.00000821 | 0.00000821 | 1638 | 0.00000821 |
| 18:12:00 | 0.00000820 | 0.00000820 | 0.00000819 | 0.00000819 | 290 | 0.00000820 |
| 18:15:00 | 0.00000825 | 0.00000825 | 0.00000819 | 0.00000819 | 55 | 0.00000820 |
| 18:18:00 | 0.00000818 | 0.00000818 | 0.00000818 | 0.00000818 | 96 | 0.00000818 |
| 18:21:00 | 0.00000818 | 0.00000818 | 0.00000818 | 0.00000818 | 3276 | 0.00000818 |
| 18:24:00 | - |
| 18:27:00 | - |
| 18:30:00 | - |
| 18:33:00 | - |
| 18:36:00 | - |
| 18:39:00 | - |
| 18:42:00 | - |
| 18:45:00 | - |
| 18:48:00 | - |
| 18:51:00 | - |
| 18:54:00 | 0.00000812 | 0.00000812 | 0.00000809 | 0.00000809 | 35562 | 0.00000809 |
| 18:57:00 | - |
| 19:00:00 | - |
| 19:03:00 | - |
| 19:06:00 | - |
| 19:09:00 | - |
| 19:12:00 | - |
| 19:15:00 | - |
| 19:18:00 | 0.00000808 | 0.00000808 | 0.00000807 | 0.00000807 | 540 | 0.00000807 |
| 19:21:00 | - |
| 19:24:00 | - |
| 19:27:00 | - |
| 19:30:00 | - |
| 19:33:00 | - |
| 19:36:00 | - |
| 19:39:00 | - |
| 19:42:00 | - |
| 19:45:00 | - |
| 19:48:00 | - |
| 19:51:00 | - |
| 19:54:00 | - |
| 19:57:00 | - |
| 20:00:00 | - |
| 20:03:00 | - |
| 20:06:00 | - |
| 20:09:00 | - |
| 20:12:00 | - |
| 20:15:00 | - |
| 20:18:00 | - |
| 20:21:00 | - |
| 20:24:00 | - |
| 20:27:00 | - |
| 20:30:00 | - |
| 20:33:00 | - |
| 20:36:00 | - |
| 20:39:00 | 0.00000801 | 0.00000801 | 0.00000801 | 0.00000801 | 3000 | 0.00000801 |
| 20:42:00 | - |
| 20:45:00 | - |
| 20:48:00 | - |
| 20:51:00 | - |
| 20:54:00 | - |
| 20:57:00 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 5101 | 0.00000800 |
| 21:00:00 | 0.00000799 | 0.00000799 | 0.00000799 | 0.00000799 | 3036 | 0.00000799 |
| 21:03:00 | - |
| 21:06:00 | - |
| 21:09:00 | - |
| 21:12:00 | 0.00000816 | 0.00000816 | 0.00000816 | 0.00000816 | 4 | 0.00000816 |
| 21:15:00 | - |
| 21:18:00 | 0.00000799 | 0.00000799 | 0.00000799 | 0.00000799 | 2882 | 0.00000799 |
| 21:21:00 | - |
| 21:24:00 | - |
| 21:27:00 | - |
| 21:30:00 | - |
| 21:33:00 | - |
| 21:36:00 | - |
| 21:39:00 | - |
| 21:42:00 | - |
| 21:45:00 | - |
| 21:48:00 | - |
| 21:51:00 | - |
| 21:54:00 | 0.00000818 | 0.00000819 | 0.00000818 | 0.00000819 | 2989 | 0.00000819 |
| 21:57:00 | - |
| 22:00:00 | - |
| 22:03:00 | - |
| 22:06:00 | - |
| 22:09:00 | - |
| 22:12:00 | - |
| 22:15:00 | - |
| 22:18:00 | - |
| 22:21:00 | - |
| 22:24:00 | - |
| 22:27:00 | - |
| 22:30:00 | - |
| 22:33:00 | - |
| 22:36:00 | - |
| 22:39:00 | - |
| 22:42:00 | - |
| 22:45:00 | - |
| 22:48:00 | 0.00000818 | 0.00000818 | 0.00000792 | 0.00000816 | 54441 | 0.00000812 |
| 22:51:00 | 0.00000814 | 0.00000814 | 0.00000814 | 0.00000814 | 14 | 0.00000814 |
| 22:54:00 | - |
| 22:57:00 | - |
| 23:00:00 | - |
| 23:03:00 | - |
| 23:06:00 | - |
| 23:09:00 | - |
| 23:12:00 | - |
| 23:15:00 | - |
| 23:18:00 | - |
| 23:21:00 | - |
| 23:24:00 | - |
| 23:27:00 | - |
| 23:30:00 | - |
| 23:33:00 | - |
| 23:36:00 | - |
| 23:39:00 | - |
| 23:42:00 | - |
| 23:45:00 | - |
| 23:48:00 | - |
| 23:51:00 | - |
| 23:54:00 | - |
| 23:57:00 | - |