2020年07月19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 | 0.00000515 | 0.00000520 | 0.00000515 | 0.00000520 | 2808 | 0.00000516 |
00:05:00 | 0.00000520 | 0.00000530 | 0.00000520 | 0.00000530 | 4797 | 0.00000523 |
00:10:00 | 0.00000530 | 0.00000538 | 0.00000530 | 0.00000538 | 1355 | 0.00000531 |
00:15:00 | 0.00000529 | 0.00000529 | 0.00000525 | 0.00000525 | 856 | 0.00000529 |
00:20:00 | 0.00000531 | 0.00000531 | 0.00000531 | 0.00000531 | 753 | 0.00000531 |
00:25:00 | 0.00000531 | 0.00000531 | 0.00000526 | 0.00000526 | 2018 | 0.00000528 |
00:30:00 | - |
00:35:00 | - |
00:40:00 | - |
00:45:00 | - |
00:50:00 | - |
00:55:00 | - |
01:00:00 | - |
01:05:00 | - |
01:10:00 | - |
01:15:00 | - |
01:20:00 | - |
01:25:00 | - |
01:30:00 | - |
01:35:00 | - |
01:40:00 | - |
01:45:00 | - |
01:50:00 | - |
01:55:00 | - |
02:00:00 | 0.00000520 | 0.00000520 | 0.00000516 | 0.00000516 | 522 | 0.00000519 |
02:05:00 | - |
02:10:00 | - |
02:15:00 | 0.00000524 | 0.00000525 | 0.00000524 | 0.00000525 | 298 | 0.00000525 |
02:20:00 | 0.00000525 | 0.00000525 | 0.00000525 | 0.00000525 | 189 | 0.00000525 |
02:25:00 | - |
02:30:00 | - |
02:35:00 | - |
02:40:00 | - |
02:45:00 | - |
02:50:00 | - |
02:55:00 | - |
03:00:00 | - |
03:05:00 | - |
03:10:00 | - |
03:15:00 | - |
03:20:00 | - |
03:25:00 | - |
03:30:00 | - |
03:35:00 | - |
03:40:00 | - |
03:45:00 | - |
03:50:00 | 0.00000520 | 0.00000520 | 0.00000520 | 0.00000520 | 388 | 0.00000520 |
03:55:00 | - |
04:00:00 | 0.00000516 | 0.00000516 | 0.00000516 | 0.00000516 | 200 | 0.00000516 |
04:05:00 | 0.00000524 | 0.00000524 | 0.00000524 | 0.00000524 | 3 | 0.00000524 |
04:10:00 | - |
04:15:00 | - |
04:20:00 | 0.00000524 | 0.00000525 | 0.00000524 | 0.00000525 | 485 | 0.00000525 |
04:25:00 | - |
04:30:00 | - |
04:35:00 | - |
04:40:00 | - |
04:45:00 | - |
04:50:00 | - |
04:55:00 | - |
05:00:00 | - |
05:05:00 | - |
05:10:00 | - |
05:15:00 | - |
05:20:00 | - |
05:25:00 | - |
05:30:00 | - |
05:35:00 | 0.00000525 | 0.00000525 | 0.00000525 | 0.00000525 | 982 | 0.00000525 |
05:40:00 | - |
05:45:00 | 0.00000525 | 0.00000525 | 0.00000525 | 0.00000525 | 18 | 0.00000525 |
05:50:00 | - |
05:55:00 | 0.00000529 | 0.00000529 | 0.00000529 | 0.00000529 | 100 | 0.00000529 |
06:00:00 | 0.00000530 | 0.00000530 | 0.00000530 | 0.00000530 | 1000 | 0.00000530 |
06:05:00 | 0.00000530 | 0.00000530 | 0.00000530 | 0.00000530 | 133 | 0.00000530 |
06:10:00 | - |
06:15:00 | - |
06:20:00 | 0.00000527 | 0.00000527 | 0.00000527 | 0.00000527 | 1 | 0.00000527 |
06:25:00 | - |
06:30:00 | - |
06:35:00 | - |
06:40:00 | - |
06:45:00 | - |
06:50:00 | - |
06:55:00 | - |
07:00:00 | - |
07:05:00 | - |
07:10:00 | - |
07:15:00 | 0.00000527 | 0.00000527 | 0.00000527 | 0.00000527 | 9959 | 0.00000527 |
07:20:00 | - |
07:25:00 | - |
07:30:00 | - |
07:35:00 | - |
07:40:00 | - |
07:45:00 | - |
07:50:00 | - |
07:55:00 | - |
08:00:00 | - |
08:05:00 | - |
08:10:00 | - |
08:15:00 | 0.00000527 | 0.00000527 | 0.00000527 | 0.00000527 | 46 | 0.00000527 |
08:20:00 | - |
08:25:00 | - |
08:30:00 | 0.00000535 | 0.00000539 | 0.00000535 | 0.00000539 | 2006 | 0.00000535 |
08:35:00 | 0.00000539 | 0.00000544 | 0.00000539 | 0.00000544 | 1213 | 0.00000541 |
08:40:00 | - |
08:45:00 | 0.00000546 | 0.00000548 | 0.00000546 | 0.00000548 | 254 | 0.00000546 |
08:50:00 | 0.00000549 | 0.00000558 | 0.00000549 | 0.00000558 | 748 | 0.00000555 |
08:55:00 | 0.00000558 | 0.00000558 | 0.00000558 | 0.00000558 | 600 | 0.00000558 |
09:00:00 | 0.00000556 | 0.00000556 | 0.00000551 | 0.00000551 | 3352 | 0.00000553 |
09:05:00 | 0.00000550 | 0.00000550 | 0.00000550 | 0.00000550 | 642 | 0.00000550 |
09:10:00 | 0.00000550 | 0.00000556 | 0.00000550 | 0.00000556 | 2576 | 0.00000556 |
09:15:00 | 0.00000559 | 0.00000560 | 0.00000559 | 0.00000560 | 2000 | 0.00000560 |
09:20:00 | 0.00000560 | 0.00000565 | 0.00000560 | 0.00000565 | 23525 | 0.00000560 |
09:25:00 | - |
09:30:00 | 0.00000565 | 0.00000565 | 0.00000550 | 0.00000550 | 1256 | 0.00000558 |
09:35:00 | - |
09:40:00 | 0.00000548 | 0.00000548 | 0.00000548 | 0.00000548 | 180 | 0.00000548 |
09:45:00 | 0.00000546 | 0.00000546 | 0.00000546 | 0.00000546 | 569 | 0.00000546 |
09:50:00 | 0.00000540 | 0.00000540 | 0.00000540 | 0.00000540 | 100 | 0.00000540 |
09:55:00 | - |
10:00:00 | 0.00000546 | 0.00000546 | 0.00000546 | 0.00000546 | 100 | 0.00000546 |
10:05:00 | 0.00000555 | 0.00000556 | 0.00000555 | 0.00000556 | 466 | 0.00000556 |
10:10:00 | - |
10:15:00 | - |
10:20:00 | - |
10:25:00 | 0.00000555 | 0.00000558 | 0.00000555 | 0.00000558 | 35500 | 0.00000558 |
10:30:00 | - |
10:35:00 | - |
10:40:00 | 0.00000550 | 0.00000550 | 0.00000550 | 0.00000550 | 366 | 0.00000550 |
10:45:00 | - |
10:50:00 | - |
10:55:00 | - |
11:00:00 | - |
11:05:00 | 0.00000555 | 0.00000559 | 0.00000555 | 0.00000559 | 7992 | 0.00000555 |
11:10:00 | - |
11:15:00 | - |
11:20:00 | 0.00000559 | 0.00000565 | 0.00000559 | 0.00000565 | 10048 | 0.00000559 |
11:25:00 | - |
11:30:00 | 0.00000560 | 0.00000560 | 0.00000560 | 0.00000560 | 397 | 0.00000560 |
11:35:00 | - |
11:40:00 | 0.00000560 | 0.00000560 | 0.00000556 | 0.00000556 | 1679 | 0.00000558 |
11:45:00 | 0.00000560 | 0.00000560 | 0.00000560 | 0.00000560 | 357 | 0.00000560 |
11:50:00 | - |
11:55:00 | - |
12:00:00 | - |
12:05:00 | - |
12:10:00 | 0.00000565 | 0.00000565 | 0.00000565 | 0.00000565 | 1800 | 0.00000565 |
12:15:00 | 0.00000565 | 0.00000565 | 0.00000565 | 0.00000565 | 1 | 0.00000565 |
12:20:00 | - |
12:25:00 | 0.00000558 | 0.00000558 | 0.00000557 | 0.00000557 | 772 | 0.00000558 |
12:30:00 | 0.00000557 | 0.00000557 | 0.00000557 | 0.00000557 | 199 | 0.00000557 |
12:35:00 | - |
12:40:00 | - |
12:45:00 | 0.00000556 | 0.00000557 | 0.00000556 | 0.00000557 | 19910 | 0.00000556 |
12:50:00 | - |
12:55:00 | - |
13:00:00 | 0.00000562 | 0.00000567 | 0.00000562 | 0.00000567 | 849 | 0.00000564 |
13:05:00 | - |
13:10:00 | 0.00000565 | 0.00000565 | 0.00000565 | 0.00000565 | 100 | 0.00000565 |
13:15:00 | - |
13:20:00 | 0.00000567 | 0.00000590 | 0.00000560 | 0.00000566 | 10760 | 0.00000575 |
13:25:00 | 0.00000566 | 0.00000566 | 0.00000566 | 0.00000566 | 394 | 0.00000566 |
13:30:00 | 0.00000560 | 0.00000560 | 0.00000560 | 0.00000560 | 360 | 0.00000560 |
13:35:00 | - |
13:40:00 | 0.00000556 | 0.00000556 | 0.00000540 | 0.00000545 | 5713 | 0.00000543 |
13:45:00 | - |
13:50:00 | - |
13:55:00 | 0.00000556 | 0.00000556 | 0.00000556 | 0.00000556 | 181 | 0.00000556 |
14:00:00 | - |
14:05:00 | - |
14:10:00 | - |
14:15:00 | - |
14:20:00 | - |
14:25:00 | - |
14:30:00 | - |
14:35:00 | - |
14:40:00 | - |
14:45:00 | - |
14:50:00 | - |
14:55:00 | 0.00000550 | 0.00000550 | 0.00000549 | 0.00000549 | 659 | 0.00000550 |
15:00:00 | - |
15:05:00 | - |
15:10:00 | 0.00000545 | 0.00000545 | 0.00000545 | 0.00000545 | 2575 | 0.00000545 |
15:15:00 | - |
15:20:00 | - |
15:25:00 | - |
15:30:00 | - |
15:35:00 | - |
15:40:00 | - |
15:45:00 | - |
15:50:00 | - |
15:55:00 | - |
16:00:00 | - |
16:05:00 | - |
16:10:00 | - |
16:15:00 | - |
16:20:00 | - |
16:25:00 | - |
16:30:00 | - |
16:35:00 | - |
16:40:00 | - |
16:45:00 | - |
16:50:00 | - |
16:55:00 | - |
17:00:00 | 0.00000547 | 0.00000547 | 0.00000547 | 0.00000547 | 366 | 0.00000547 |
17:05:00 | - |
17:10:00 | - |
17:15:00 | 0.00000546 | 0.00000546 | 0.00000546 | 0.00000546 | 291 | 0.00000546 |
17:20:00 | 0.00000547 | 0.00000547 | 0.00000547 | 0.00000547 | 2385 | 0.00000547 |
17:25:00 | - |
17:30:00 | - |
17:35:00 | - |
17:40:00 | - |
17:45:00 | - |
17:50:00 | - |
17:55:00 | - |
18:00:00 | - |
18:05:00 | - |
18:10:00 | - |
18:15:00 | - |
18:20:00 | - |
18:25:00 | - |
18:30:00 | - |
18:35:00 | - |
18:40:00 | - |
18:45:00 | - |
18:50:00 | - |
18:55:00 | - |
19:00:00 | - |
19:05:00 | - |
19:10:00 | - |
19:15:00 | - |
19:20:00 | - |
19:25:00 | - |
19:30:00 | - |
19:35:00 | - |
19:40:00 | - |
19:45:00 | - |
19:50:00 | - |
19:55:00 | - |
20:00:00 | - |
20:05:00 | - |
20:10:00 | 0.00000541 | 0.00000541 | 0.00000540 | 0.00000540 | 9191 | 0.00000540 |
20:15:00 | - |
20:20:00 | 0.00000542 | 0.00000542 | 0.00000542 | 0.00000542 | 369 | 0.00000542 |
20:25:00 | - |
20:30:00 | - |
20:35:00 | - |
20:40:00 | - |
20:45:00 | - |
20:50:00 | - |
20:55:00 | 0.00000540 | 0.00000540 | 0.00000540 | 0.00000540 | 25 | 0.00000540 |
21:00:00 | - |
21:05:00 | 0.00000539 | 0.00000539 | 0.00000536 | 0.00000536 | 2262 | 0.00000537 |
21:10:00 | 0.00000536 | 0.00000536 | 0.00000536 | 0.00000536 | 20577 | 0.00000536 |
21:15:00 | 0.00000535 | 0.00000535 | 0.00000535 | 0.00000535 | 1197 | 0.00000535 |
21:20:00 | - |
21:25:00 | - |
21:30:00 | 0.00000531 | 0.00000531 | 0.00000530 | 0.00000530 | 1436 | 0.00000530 |
21:35:00 | 0.00000530 | 0.00000530 | 0.00000530 | 0.00000530 | 1436 | 0.00000530 |
21:40:00 | 0.00000530 | 0.00000530 | 0.00000530 | 0.00000530 | 18 | 0.00000530 |
21:45:00 | - |
21:50:00 | 0.00000535 | 0.00000535 | 0.00000535 | 0.00000535 | 378 | 0.00000535 |
21:55:00 | - |
22:00:00 | - |
22:05:00 | 0.00000539 | 0.00000539 | 0.00000539 | 0.00000539 | 5 | 0.00000539 |
22:10:00 | 0.00000540 | 0.00000540 | 0.00000540 | 0.00000540 | 925 | 0.00000540 |
22:15:00 | - |
22:20:00 | - |
22:25:00 | 0.00000538 | 0.00000538 | 0.00000538 | 0.00000538 | 372 | 0.00000538 |
22:30:00 | - |
22:35:00 | - |
22:40:00 | - |
22:45:00 | - |
22:50:00 | - |
22:55:00 | 0.00000536 | 0.00000536 | 0.00000536 | 0.00000536 | 200 | 0.00000536 |
23:00:00 | 0.00000535 | 0.00000535 | 0.00000535 | 0.00000535 | 774 | 0.00000535 |
23:05:00 | - |
23:10:00 | - |
23:15:00 | 0.00000535 | 0.00000536 | 0.00000535 | 0.00000536 | 231 | 0.00000535 |
23:20:00 | - |
23:25:00 | - |
23:30:00 | - |
23:35:00 | - |
23:40:00 | - |
23:45:00 | - |
23:50:00 | - |
23:55:00 | - |