2019年06月30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 | 0.00000814 | 0.00000817 | 0.00000814 | 0.00000817 | 2109 | 0.00000817 |
| 00:15:00 | - |
| 00:30:00 | 0.00000818 | 0.00000818 | 0.00000818 | 0.00000818 | 6527 | 0.00000818 |
| 00:45:00 | 0.00000818 | 0.00000818 | 0.00000818 | 0.00000818 | 1882 | 0.00000818 |
| 01:00:00 | 0.00000818 | 0.00000820 | 0.00000818 | 0.00000820 | 8477 | 0.00000818 |
| 01:15:00 | 0.00000824 | 0.00000828 | 0.00000819 | 0.00000819 | 5027 | 0.00000825 |
| 01:30:00 | - |
| 01:45:00 | 0.00000819 | 0.00000819 | 0.00000819 | 0.00000819 | 5387 | 0.00000819 |
| 02:00:00 | 0.00000820 | 0.00000820 | 0.00000820 | 0.00000820 | 4995 | 0.00000820 |
| 02:15:00 | 0.00000819 | 0.00000819 | 0.00000819 | 0.00000819 | 4 | 0.00000819 |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | 0.00000807 | 0.00000807 | 0.00000796 | 0.00000796 | 77067 | 0.00000796 |
| 03:15:00 | - |
| 03:30:00 | - |
| 03:45:00 | - |
| 04:00:00 | - |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | - |
| 06:15:00 | - |
| 06:30:00 | 0.00000818 | 0.00000819 | 0.00000818 | 0.00000819 | 176 | 0.00000818 |
| 06:45:00 | 0.00000819 | 0.00000819 | 0.00000819 | 0.00000819 | 2964 | 0.00000819 |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | - |
| 08:30:00 | - |
| 08:45:00 | 0.00000820 | 0.00000825 | 0.00000820 | 0.00000825 | 1124 | 0.00000820 |
| 09:00:00 | 0.00000825 | 0.00000825 | 0.00000825 | 0.00000825 | 7 | 0.00000825 |
| 09:15:00 | - |
| 09:30:00 | - |
| 09:45:00 | - |
| 10:00:00 | - |
| 10:15:00 | 0.00000825 | 0.00000825 | 0.00000825 | 0.00000825 | 12835 | 0.00000825 |
| 10:30:00 | 0.00000829 | 0.00000836 | 0.00000829 | 0.00000836 | 248528 | 0.00000831 |
| 10:45:00 | 0.00000837 | 0.00000837 | 0.00000810 | 0.00000831 | 34879 | 0.00000824 |
| 11:00:00 | 0.00000831 | 0.00000831 | 0.00000831 | 0.00000831 | 1 | 0.00000831 |
| 11:15:00 | - |
| 11:30:00 | 0.00000835 | 0.00000838 | 0.00000835 | 0.00000838 | 141 | 0.00000836 |
| 11:45:00 | - |
| 12:00:00 | 0.00000844 | 0.00000849 | 0.00000827 | 0.00000827 | 17390 | 0.00000849 |
| 12:15:00 | 0.00000830 | 0.00000830 | 0.00000830 | 0.00000830 | 361 | 0.00000830 |
| 12:30:00 | - |
| 12:45:00 | 0.00000830 | 0.00000830 | 0.00000830 | 0.00000830 | 6493 | 0.00000830 |
| 13:00:00 | - |
| 13:15:00 | - |
| 13:30:00 | - |
| 13:45:00 | - |
| 14:00:00 | - |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | - |
| 15:00:00 | - |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | - |
| 17:15:00 | - |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | 0.00000842 | 0.00000842 | 0.00000842 | 0.00000842 | 431 | 0.00000842 |
| 18:45:00 | - |
| 19:00:00 | - |
| 19:15:00 | 0.00000826 | 0.00000842 | 0.00000826 | 0.00000842 | 1784 | 0.00000830 |
| 19:30:00 | 0.00000827 | 0.00000827 | 0.00000827 | 0.00000827 | 4 | 0.00000827 |
| 19:45:00 | - |
| 20:00:00 | - |
| 20:15:00 | - |
| 20:30:00 | 0.00000827 | 0.00000827 | 0.00000826 | 0.00000826 | 1928 | 0.00000826 |
| 20:45:00 | - |
| 21:00:00 | 0.00000823 | 0.00000823 | 0.00000816 | 0.00000816 | 20762 | 0.00000821 |
| 21:15:00 | - |
| 21:30:00 | - |
| 21:45:00 | - |
| 22:00:00 | - |
| 22:15:00 | - |
| 22:30:00 | - |
| 22:45:00 | 0.00000834 | 0.00000838 | 0.00000834 | 0.00000838 | 171034 | 0.00000836 |
| 23:00:00 | - |
| 23:15:00 | - |
| 23:30:00 | 0.00000823 | 0.00000823 | 0.00000822 | 0.00000822 | 5000 | 0.00000822 |
| 23:45:00 | 0.00000835 | 0.00000837 | 0.00000835 | 0.00000837 | 83515 | 0.00000837 |