2019年06月29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 | - |
| 01:00:00 | 0.00000801 | 0.00000801 | 0.00000800 | 0.00000800 | 1500 | 0.00000800 |
| 01:15:00 | - |
| 01:30:00 | 0.00000800 | 0.00000820 | 0.00000800 | 0.00000820 | 19939 | 0.00000806 |
| 01:45:00 | - |
| 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 | 0.00000793 | 0.00000795 | 0.00000788 | 0.00000788 | 49552 | 0.00000791 |
| 04:30:00 | 0.00000787 | 0.00000787 | 0.00000787 | 0.00000787 | 101 | 0.00000787 |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | 0.00000803 | 0.00000803 | 0.00000787 | 0.00000798 | 1254 | 0.00000797 |
| 06:15:00 | 0.00000801 | 0.00000801 | 0.00000801 | 0.00000801 | 92 | 0.00000801 |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | 0.00000781 | 0.00000781 | 0.00000779 | 0.00000779 | 6175 | 0.00000780 |
| 08:15:00 | 0.00000778 | 0.00000778 | 0.00000777 | 0.00000777 | 1206 | 0.00000777 |
| 08:30:00 | 0.00000778 | 0.00000778 | 0.00000778 | 0.00000778 | 2861 | 0.00000778 |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | 0.00000795 | 0.00000795 | 0.00000793 | 0.00000793 | 220 | 0.00000794 |
| 09:45:00 | 0.00000788 | 0.00000788 | 0.00000788 | 0.00000788 | 3 | 0.00000788 |
| 10:00:00 | 0.00000785 | 0.00000793 | 0.00000784 | 0.00000793 | 2324 | 0.00000786 |
| 10:15:00 | 0.00000785 | 0.00000785 | 0.00000779 | 0.00000779 | 2785 | 0.00000780 |
| 10:30:00 | 0.00000794 | 0.00000800 | 0.00000794 | 0.00000800 | 9987 | 0.00000799 |
| 10:45:00 | 0.00000801 | 0.00000809 | 0.00000801 | 0.00000808 | 51126 | 0.00000803 |
| 11:00:00 | 0.00000808 | 0.00000815 | 0.00000808 | 0.00000814 | 9828 | 0.00000813 |
| 11:15:00 | - |
| 11:30:00 | 0.00000804 | 0.00000804 | 0.00000801 | 0.00000802 | 9285 | 0.00000803 |
| 11:45:00 | 0.00000805 | 0.00000805 | 0.00000805 | 0.00000805 | 1437 | 0.00000805 |
| 12:00:00 | 0.00000819 | 0.00000819 | 0.00000815 | 0.00000815 | 7214 | 0.00000815 |
| 12:15:00 | - |
| 12:30:00 | - |
| 12:45:00 | - |
| 13:00:00 | - |
| 13:15:00 | - |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | 0.00000820 | 0.00000820 | 0.00000820 | 0.00000820 | 1655 | 0.00000820 |
| 15:00:00 | - |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | 0.00000820 | 0.00000820 | 0.00000820 | 0.00000820 | 73 | 0.00000820 |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | 0.00000810 | 0.00000819 | 0.00000810 | 0.00000819 | 3909 | 0.00000812 |
| 17:15:00 | - |
| 17:30:00 | 0.00000819 | 0.00000819 | 0.00000819 | 0.00000819 | 585 | 0.00000819 |
| 17:45:00 | 0.00000819 | 0.00000821 | 0.00000819 | 0.00000821 | 206 | 0.00000821 |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | 0.00000821 | 0.00000824 | 0.00000802 | 0.00000802 | 24040 | 0.00000813 |
| 18:45:00 | - |
| 19:00:00 | 0.00000813 | 0.00000813 | 0.00000812 | 0.00000813 | 1100 | 0.00000813 |
| 19:15:00 | - |
| 19:30:00 | 0.00000814 | 0.00000814 | 0.00000813 | 0.00000813 | 5547 | 0.00000813 |
| 19:45:00 | - |
| 20:00:00 | - |
| 20:15:00 | - |
| 20:30:00 | 0.00000823 | 0.00000827 | 0.00000823 | 0.00000827 | 967 | 0.00000826 |
| 20:45:00 | 0.00000807 | 0.00000807 | 0.00000800 | 0.00000800 | 188 | 0.00000804 |
| 21:00:00 | - |
| 21:15:00 | 0.00000796 | 0.00000796 | 0.00000795 | 0.00000795 | 2000 | 0.00000795 |
| 21:30:00 | - |
| 21:45:00 | 0.00000804 | 0.00000817 | 0.00000803 | 0.00000817 | 14413 | 0.00000803 |
| 22:00:00 | - |
| 22:15:00 | - |
| 22:30:00 | - |
| 22:45:00 | - |
| 23:00:00 | - |
| 23:15:00 | 0.00000812 | 0.00000812 | 0.00000812 | 0.00000812 | 400 | 0.00000812 |
| 23:30:00 | - |
| 23:45:00 | 0.00000813 | 0.00000814 | 0.00000813 | 0.00000814 | 1051 | 0.00000814 |