暗号資産価格データベース


2019年09月03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-
00:48:00-
00:51:00-
00:54:00-
00:57:00-
01:00:00-
01:03:000.000004940.000004940.000004900.0000049031860.00000491
01:06:00-
01:09:00-
01:12:00-
01:15:00-
01:18:00-
01:21:00-
01:24:00-
01:27:00-
01:30:00-
01:33:00-
01:36:00-
01:39:00-
01:42:00-
01:45:00-
01:48:00-
01:51:00-
01:54:00-
01:57:00-
02:00:00-
02:03:00-
02:06:00-
02:09:00-
02:12:00-
02:15:00-
02:18:00-
02:21:00-
02:24:00-
02:27:00-
02:30:00-
02:33:00-
02:36:00-
02:39:00-
02:42:00-
02:45:00-
02:48:00-
02:51:00-
02:54:00-
02:57:00-
03:00:00-
03:03:00-
03:06:00-
03:09:00-
03:12:00-
03:15:00-
03:18:00-
03:21:00-
03:24:00-
03:27:00-
03:30:00-
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-
05:06:000.000004920.000004920.000004920.00000492300.00000492
05:09:00-
05:12:00-
05:15:000.000004920.000004920.000004910.000004912300.00000491
05:18:000.000004910.000004910.000004910.00000491200.00000491
05:21:00-
05:24:000.000004910.000004910.000004900.00000490170.00000491
05:27:000.000004910.000004910.000004900.0000049013570.00000490
05:30:000.000004890.000004890.000004860.0000048661270.00000488
05:33:000.000004870.000004870.000004870.00000487400.00000487
05:36:000.000004860.000004860.000004860.00000486870.00000486
05:39:00-
05:42:000.000004860.000004860.000004860.00000486500.00000486
05:45:00-
05:48:000.000004860.000004860.000004850.000004852340.00000485
05:51:000.000004850.000004850.000004850.000004859260.00000485
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-
07:42:00-
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-
08:15:000.000004940.000004940.000004940.00000494610.00000494
08:18:00-
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-
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-
09:24:00-
09:27:00-
09:30:00-
09:33:00-
09:36:00-
09:39:00-
09:42:00-
09:45:00-
09:48:00-
09:51:00-
09:54:00-
09:57:00-
10:00:00-
10:03:00-
10:06:00-
10:09:00-
10:12:00-
10:15:00-
10:18:00-
10:21:000.000004810.000004810.000004810.000004812550.00000481
10:24:000.000004800.000004800.000004800.0000048010.00000480
10:27:00-
10:30:00-
10:33:00-
10:36:00-
10:39:00-
10:42:00-
10:45:00-
10:48:00-
10:51:00-
10:54:00-
10:57:00-
11:00:00-
11:03:00-
11:06:00-
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-
11:48:000.000004800.000004800.000004800.000004809990.00000480
11:51:00-
11:54:00-
11:57:00-
12:00:00-
12:03:000.000004810.000004810.000004800.0000048056840.00000481
12:06:000.000004800.000004800.000004800.000004809990.00000480
12:09:000.000004800.000004800.000004800.0000048056660.00000480
12:12:000.000004800.000004800.000004800.0000048014980.00000480
12:15:000.000004800.000004800.000004800.0000048014990.00000480
12:18:000.000004800.000004800.000004800.0000048019980.00000480
12:21:000.000004800.000004800.000004800.0000048044250.00000480
12:24:000.000004800.000004800.000004800.000004809550.00000480
12:27:00-
12:30:00-
12:33:00-
12:36:000.000004780.000004780.000004780.00000478500.00000478
12:39:00-
12:42:00-
12:45:00-
12:48:00-
12:51:00-
12:54:00-
12:57:00-
13:00:00-
13:03:00-
13:06:00-
13:09:00-
13:12:00-
13:15:00-
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-
13:54:000.000004790.000004790.000004790.00000479140.00000479
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-
14:24:000.000004860.000004860.000004860.0000048640.00000486
14:27:00-
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-
15:15:00-
15:18:00-
15:21:00-
15:24:00-
15:27:00-
15:30:00-
15:33:00-
15:36:00-
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-
17:06:00-
17:09:00-
17:12:00-
17:15:00-
17:18:00-
17:21:00-
17:24:00-
17:27:00-
17:30:00-
17:33:00-
17:36:00-
17:39:00-
17:42:00-
17:45:00-
17:48:00-
17:51:00-
17:54:00-
17:57:00-
18:00:00-
18:03:00-
18:06:00-
18:09:00-
18:12:00-
18:15:00-
18:18:00-
18:21:00-
18:24:00-
18:27:00-
18:30:00-
18:33:00-
18:36:000.000004770.000004770.000004770.00000477820.00000477
18:39:000.000004760.000004760.000004760.000004761670.00000476
18:42:00-
18:45:00-
18:48:00-
18:51:00-
18:54:00-
18:57:00-
19:00:00-
19:03:00-
19:06:00-
19:09:00-
19:12:00-
19:15:00-
19:18:00-
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-
20:03:000.000004720.000004720.000004720.000004724020.00000472
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-
20:33:000.000004710.000004710.000004710.000004711590.00000471
20:36:00-
20:39:00-
20:42:00-
20:45:000.000004700.000004700.000004700.0000047012020.00000470
20:48:00-
20:51:00-
20:54:00-
20:57:00-
21:00:00-
21:03:000.000004700.000004700.000004690.0000047058280.00000470
21:06:00-
21:09:00-
21:12:00-
21:15:00-
21:18:00-
21:21:00-
21:24:00-
21:27:00-
21:30:00-
21:33:00-
21:36:00-
21:39:00-
21:42:000.000004820.000004820.000004820.0000048220000.00000482
21:45:000.000004790.000004790.000004680.0000046860150.00000479
21:48:000.000004700.000004700.000004670.000004677000.00000470
21:51:000.000004670.000004670.000004670.0000046710.00000467
21:54:000.000004670.000004670.000004660.0000046622990.00000466
21:57:000.000004610.000004610.000004600.0000046056600.00000460
22:00:000.000004610.000004610.000004600.000004601100.00000461
22:03:00-
22:06:000.000004540.000004540.000004540.00000454500.00000454
22:09:00-
22:12:00-
22:15:00-
22:18:00-
22:21:000.000004530.000004530.000004440.0000044447470.00000447
22:24:00-
22:27:00-
22:30:00-
22:33:00-
22:36:00-
22:39:00-
22:42:000.000004600.000004600.000004600.0000046047330.00000460
22:45:00-
22:48:00-
22:51:00-
22:54:00-
22:57:000.000004600.000004600.000004550.0000045570020.00000460
23:00:000.000004560.000004560.000004360.0000043634710.00000439
23:03:00-
23:06:00-
23:09:000.000004590.000004590.000004590.000004591410.00000459
23:12:00-
23:15:000.000004660.000004660.000004660.00000466400.00000466
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-
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.