2020年05月01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 | 0.00000473 | 0.00000474 | 0.00000473 | 0.00000474 | 76 | 0.00000474 |
00:30:00 | - |
00:45:00 | - |
01:00:00 | - |
01:15:00 | - |
01:30:00 | - |
01:45:00 | - |
02:00:00 | - |
02:15:00 | 0.00000476 | 0.00000476 | 0.00000476 | 0.00000476 | 24 | 0.00000476 |
02:30:00 | 0.00000476 | 0.00000476 | 0.00000472 | 0.00000472 | 1277 | 0.00000475 |
02:45:00 | 0.00000472 | 0.00000472 | 0.00000471 | 0.00000471 | 21 | 0.00000471 |
03:00:00 | 0.00000471 | 0.00000471 | 0.00000471 | 0.00000471 | 434 | 0.00000471 |
03:15:00 | - |
03:30:00 | - |
03:45:00 | - |
04:00:00 | - |
04:15:00 | 0.00000463 | 0.00000463 | 0.00000463 | 0.00000463 | 105 | 0.00000463 |
04:30:00 | - |
04:45:00 | - |
05:00:00 | 0.00000462 | 0.00000462 | 0.00000462 | 0.00000462 | 11 | 0.00000462 |
05:15:00 | - |
05:30:00 | - |
05:45:00 | - |
06:00:00 | - |
06:15:00 | - |
06:30:00 | - |
06:45:00 | - |
07:00:00 | 0.00000461 | 0.00000466 | 0.00000458 | 0.00000466 | 8089 | 0.00000459 |
07:15:00 | 0.00000472 | 0.00000472 | 0.00000472 | 0.00000472 | 26 | 0.00000472 |
07:30:00 | - |
07:45:00 | - |
08:00:00 | 0.00000467 | 0.00000467 | 0.00000467 | 0.00000467 | 26 | 0.00000467 |
08:15:00 | 0.00000466 | 0.00000466 | 0.00000466 | 0.00000466 | 455 | 0.00000466 |
08:30:00 | - |
08:45:00 | - |
09:00:00 | - |
09:15:00 | - |
09:30:00 | - |
09:45:00 | 0.00000461 | 0.00000461 | 0.00000461 | 0.00000461 | 5 | 0.00000461 |
10:00:00 | 0.00000469 | 0.00000471 | 0.00000469 | 0.00000471 | 507 | 0.00000471 |
10:15:00 | 0.00000471 | 0.00000478 | 0.00000471 | 0.00000478 | 1884 | 0.00000475 |
10:30:00 | 0.00000478 | 0.00000479 | 0.00000478 | 0.00000479 | 270 | 0.00000479 |
10:45:00 | 0.00000478 | 0.00000480 | 0.00000478 | 0.00000480 | 1332 | 0.00000480 |
11:00:00 | 0.00000480 | 0.00000480 | 0.00000480 | 0.00000480 | 11149 | 0.00000480 |
11:15:00 | - |
11:30:00 | 0.00000474 | 0.00000474 | 0.00000474 | 0.00000474 | 72 | 0.00000474 |
11:45:00 | - |
12:00:00 | - |
12:15:00 | - |
12:30:00 | - |
12:45:00 | 0.00000473 | 0.00000473 | 0.00000472 | 0.00000472 | 116 | 0.00000473 |
13:00:00 | 0.00000471 | 0.00000471 | 0.00000467 | 0.00000467 | 4563 | 0.00000469 |
13:15:00 | - |
13:30:00 | - |
13:45:00 | - |
14:00:00 | - |
14:15:00 | - |
14:30:00 | 0.00000466 | 0.00000466 | 0.00000460 | 0.00000460 | 3800 | 0.00000461 |
14:45:00 | 0.00000470 | 0.00000471 | 0.00000470 | 0.00000471 | 579 | 0.00000471 |
15:00:00 | 0.00000470 | 0.00000470 | 0.00000470 | 0.00000470 | 25 | 0.00000470 |
15:15:00 | 0.00000470 | 0.00000470 | 0.00000470 | 0.00000470 | 25 | 0.00000470 |
15:30:00 | - |
15:45:00 | - |
16:00:00 | 0.00000470 | 0.00000472 | 0.00000470 | 0.00000471 | 548 | 0.00000472 |
16:15:00 | 0.00000472 | 0.00000474 | 0.00000472 | 0.00000474 | 260 | 0.00000474 |
16:30:00 | - |
16:45:00 | - |
17:00:00 | 0.00000471 | 0.00000471 | 0.00000471 | 0.00000471 | 25 | 0.00000471 |
17:15:00 | - |
17:30:00 | - |
17:45:00 | - |
18:00:00 | - |
18:15:00 | - |
18:30:00 | - |
18:45:00 | - |
19:00:00 | 0.00000486 | 0.00000486 | 0.00000486 | 0.00000486 | 9 | 0.00000486 |
19:15:00 | 0.00000477 | 0.00000477 | 0.00000476 | 0.00000476 | 444 | 0.00000476 |
19:30:00 | - |
19:45:00 | - |
20:00:00 | - |
20:15:00 | 0.00000476 | 0.00000476 | 0.00000476 | 0.00000476 | 96 | 0.00000476 |
20:30:00 | 0.00000470 | 0.00000475 | 0.00000470 | 0.00000475 | 1218 | 0.00000474 |
20:45:00 | - |
21:00:00 | - |
21:15:00 | - |
21:30:00 | 0.00000474 | 0.00000474 | 0.00000474 | 0.00000474 | 2 | 0.00000474 |
21:45:00 | - |
22:00:00 | - |
22:15:00 | - |
22:30:00 | - |
22:45:00 | - |
23:00:00 | - |
23:15:00 | - |
23:30:00 | - |
23:45:00 | 0.00000467 | 0.00000467 | 0.00000467 | 0.00000467 | 20 | 0.00000467 |