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 | - |
| 00:15:00 | - |
| 00:30:00 | - |
| 00:45:00 | 0.00000773 | 0.00000774 | 0.00000773 | 0.00000774 | 537 | 0.00000773 |
| 01:00:00 | 0.00000774 | 0.00000776 | 0.00000774 | 0.00000775 | 13044 | 0.00000775 |
| 01:15:00 | 0.00000780 | 0.00000789 | 0.00000780 | 0.00000789 | 38032 | 0.00000784 |
| 01:30:00 | 0.00000790 | 0.00000792 | 0.00000790 | 0.00000791 | 13870 | 0.00000790 |
| 01:45:00 | 0.00000794 | 0.00000794 | 0.00000794 | 0.00000794 | 91 | 0.00000794 |
| 02:00:00 | 0.00000801 | 0.00000801 | 0.00000801 | 0.00000801 | 693 | 0.00000801 |
| 02:15:00 | 0.00000801 | 0.00000811 | 0.00000801 | 0.00000803 | 10329 | 0.00000802 |
| 02:30:00 | 0.00000803 | 0.00000813 | 0.00000803 | 0.00000813 | 489 | 0.00000807 |
| 02:45:00 | - |
| 03:00:00 | 0.00000811 | 0.00000811 | 0.00000811 | 0.00000811 | 150 | 0.00000811 |
| 03:15:00 | 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 |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | 0.00000818 | 0.00000838 | 0.00000818 | 0.00000838 | 24498 | 0.00000823 |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | 0.00000800 | 0.00000801 | 0.00000795 | 0.00000795 | 21995 | 0.00000798 |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | 0.00000794 | 0.00000794 | 0.00000794 | 0.00000794 | 14 | 0.00000794 |
| 08:30:00 | - |
| 08:45:00 | 0.00000801 | 0.00000801 | 0.00000800 | 0.00000800 | 8248 | 0.00000800 |
| 09:00:00 | - |
| 09:15:00 | 0.00000817 | 0.00000817 | 0.00000817 | 0.00000817 | 10 | 0.00000817 |
| 09:30:00 | 0.00000815 | 0.00000816 | 0.00000783 | 0.00000783 | 3424 | 0.00000801 |
| 09:45:00 | 0.00000803 | 0.00000803 | 0.00000803 | 0.00000803 | 108 | 0.00000803 |
| 10:00:00 | 0.00000813 | 0.00000813 | 0.00000813 | 0.00000813 | 6 | 0.00000813 |
| 10:15:00 | - |
| 10:30:00 | 0.00000813 | 0.00000814 | 0.00000813 | 0.00000814 | 3887 | 0.00000814 |
| 10:45:00 | 0.00000814 | 0.00000815 | 0.00000814 | 0.00000815 | 12423 | 0.00000815 |
| 11:00:00 | 0.00000790 | 0.00000817 | 0.00000790 | 0.00000817 | 14617 | 0.00000806 |
| 11:15:00 | - |
| 11:30:00 | - |
| 11:45:00 | - |
| 12:00:00 | 0.00000817 | 0.00000821 | 0.00000817 | 0.00000821 | 1473 | 0.00000818 |
| 12:15:00 | 0.00000794 | 0.00000820 | 0.00000792 | 0.00000820 | 106100 | 0.00000794 |
| 12:30:00 | 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 |
| 13:00:00 | 0.00000821 | 0.00000826 | 0.00000821 | 0.00000826 | 24382 | 0.00000823 |
| 13:15:00 | 0.00000826 | 0.00000838 | 0.00000826 | 0.00000838 | 7533 | 0.00000832 |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | 0.00000839 | 0.00000841 | 0.00000839 | 0.00000841 | 26243 | 0.00000840 |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | 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 |
| 15:30:00 | 0.00000852 | 0.00000859 | 0.00000852 | 0.00000859 | 871 | 0.00000858 |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | 0.00000849 | 0.00000849 | 0.00000833 | 0.00000833 | 284 | 0.00000840 |
| 17:15:00 | 0.00000830 | 0.00000830 | 0.00000829 | 0.00000830 | 310 | 0.00000830 |
| 17:30:00 | - |
| 17:45:00 | 0.00000829 | 0.00000856 | 0.00000821 | 0.00000821 | 11031 | 0.00000821 |
| 18:00:00 | 0.00000823 | 0.00000823 | 0.00000819 | 0.00000819 | 31655 | 0.00000821 |
| 18:15:00 | 0.00000825 | 0.00000825 | 0.00000818 | 0.00000818 | 3427 | 0.00000818 |
| 18:30:00 | - |
| 18:45:00 | 0.00000812 | 0.00000812 | 0.00000809 | 0.00000809 | 35562 | 0.00000809 |
| 19:00:00 | - |
| 19:15:00 | 0.00000808 | 0.00000808 | 0.00000807 | 0.00000807 | 540 | 0.00000807 |
| 19:30:00 | - |
| 19:45:00 | - |
| 20:00:00 | - |
| 20:15:00 | - |
| 20:30:00 | 0.00000801 | 0.00000801 | 0.00000801 | 0.00000801 | 3000 | 0.00000801 |
| 20:45:00 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 5101 | 0.00000800 |
| 21:00:00 | 0.00000799 | 0.00000816 | 0.00000799 | 0.00000816 | 3040 | 0.00000799 |
| 21:15:00 | 0.00000799 | 0.00000799 | 0.00000799 | 0.00000799 | 2882 | 0.00000799 |
| 21:30:00 | - |
| 21:45:00 | 0.00000818 | 0.00000819 | 0.00000818 | 0.00000819 | 2989 | 0.00000819 |
| 22:00:00 | - |
| 22:15:00 | - |
| 22:30:00 | - |
| 22:45:00 | 0.00000818 | 0.00000818 | 0.00000792 | 0.00000814 | 54455 | 0.00000812 |
| 23:00:00 | - |
| 23:15:00 | - |
| 23:30:00 | - |
| 23:45:00 | - |