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 | 0.00000538 | 0.00000515 | 0.00000538 | 8960 | 0.00000522 |
| 00:15:00 | 0.00000529 | 0.00000531 | 0.00000525 | 0.00000526 | 3627 | 0.00000529 |
| 00:30:00 | - |
| 00:45:00 | - |
| 01:00:00 | - |
| 01:15:00 | - |
| 01:30:00 | - |
| 01:45:00 | - |
| 02:00:00 | 0.00000520 | 0.00000520 | 0.00000516 | 0.00000516 | 522 | 0.00000519 |
| 02:15:00 | 0.00000524 | 0.00000525 | 0.00000524 | 0.00000525 | 487 | 0.00000525 |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | - |
| 03:15:00 | - |
| 03:30:00 | - |
| 03:45:00 | 0.00000520 | 0.00000520 | 0.00000520 | 0.00000520 | 388 | 0.00000520 |
| 04:00:00 | 0.00000516 | 0.00000524 | 0.00000516 | 0.00000524 | 203 | 0.00000516 |
| 04:15:00 | 0.00000524 | 0.00000525 | 0.00000524 | 0.00000525 | 485 | 0.00000525 |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | - |
| 05:15:00 | - |
| 05:30:00 | 0.00000525 | 0.00000525 | 0.00000525 | 0.00000525 | 982 | 0.00000525 |
| 05:45:00 | 0.00000525 | 0.00000529 | 0.00000525 | 0.00000529 | 118 | 0.00000528 |
| 06:00:00 | 0.00000530 | 0.00000530 | 0.00000530 | 0.00000530 | 1133 | 0.00000530 |
| 06:15:00 | 0.00000527 | 0.00000527 | 0.00000527 | 0.00000527 | 1 | 0.00000527 |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | 0.00000527 | 0.00000527 | 0.00000527 | 0.00000527 | 9959 | 0.00000527 |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | 0.00000527 | 0.00000527 | 0.00000527 | 0.00000527 | 46 | 0.00000527 |
| 08:30:00 | 0.00000535 | 0.00000544 | 0.00000535 | 0.00000544 | 3219 | 0.00000537 |
| 08:45:00 | 0.00000546 | 0.00000558 | 0.00000546 | 0.00000558 | 1602 | 0.00000555 |
| 09:00:00 | 0.00000556 | 0.00000556 | 0.00000550 | 0.00000556 | 6570 | 0.00000554 |
| 09:15:00 | 0.00000559 | 0.00000565 | 0.00000559 | 0.00000565 | 25525 | 0.00000560 |
| 09:30:00 | 0.00000565 | 0.00000565 | 0.00000548 | 0.00000548 | 1436 | 0.00000557 |
| 09:45:00 | 0.00000546 | 0.00000546 | 0.00000540 | 0.00000540 | 669 | 0.00000545 |
| 10:00:00 | 0.00000546 | 0.00000556 | 0.00000546 | 0.00000556 | 566 | 0.00000554 |
| 10:15:00 | 0.00000555 | 0.00000558 | 0.00000555 | 0.00000558 | 35500 | 0.00000558 |
| 10:30:00 | 0.00000550 | 0.00000550 | 0.00000550 | 0.00000550 | 366 | 0.00000550 |
| 10:45:00 | - |
| 11:00:00 | 0.00000555 | 0.00000559 | 0.00000555 | 0.00000559 | 7992 | 0.00000555 |
| 11:15:00 | 0.00000559 | 0.00000565 | 0.00000559 | 0.00000565 | 10048 | 0.00000559 |
| 11:30:00 | 0.00000560 | 0.00000560 | 0.00000556 | 0.00000556 | 2076 | 0.00000558 |
| 11:45:00 | 0.00000560 | 0.00000560 | 0.00000560 | 0.00000560 | 357 | 0.00000560 |
| 12:00:00 | 0.00000565 | 0.00000565 | 0.00000565 | 0.00000565 | 1800 | 0.00000565 |
| 12:15:00 | 0.00000565 | 0.00000565 | 0.00000557 | 0.00000557 | 773 | 0.00000558 |
| 12:30:00 | 0.00000557 | 0.00000557 | 0.00000557 | 0.00000557 | 199 | 0.00000557 |
| 12:45:00 | 0.00000556 | 0.00000557 | 0.00000556 | 0.00000557 | 19910 | 0.00000556 |
| 13:00:00 | 0.00000562 | 0.00000567 | 0.00000562 | 0.00000565 | 949 | 0.00000564 |
| 13:15:00 | 0.00000567 | 0.00000590 | 0.00000560 | 0.00000566 | 11154 | 0.00000574 |
| 13:30:00 | 0.00000560 | 0.00000560 | 0.00000540 | 0.00000545 | 6073 | 0.00000544 |
| 13:45:00 | 0.00000556 | 0.00000556 | 0.00000556 | 0.00000556 | 181 | 0.00000556 |
| 14:00:00 | - |
| 14:15:00 | - |
| 14:30:00 | - |
| 14:45:00 | 0.00000550 | 0.00000550 | 0.00000549 | 0.00000549 | 659 | 0.00000550 |
| 15:00:00 | 0.00000545 | 0.00000545 | 0.00000545 | 0.00000545 | 2575 | 0.00000545 |
| 15:15:00 | - |
| 15:30:00 | - |
| 15:45:00 | - |
| 16:00:00 | - |
| 16:15:00 | - |
| 16:30:00 | - |
| 16:45:00 | - |
| 17:00:00 | 0.00000547 | 0.00000547 | 0.00000547 | 0.00000547 | 366 | 0.00000547 |
| 17:15:00 | 0.00000546 | 0.00000547 | 0.00000546 | 0.00000547 | 2676 | 0.00000547 |
| 17:30:00 | - |
| 17:45:00 | - |
| 18:00:00 | - |
| 18:15:00 | - |
| 18:30:00 | - |
| 18:45:00 | - |
| 19:00:00 | - |
| 19:15:00 | - |
| 19:30:00 | - |
| 19:45:00 | - |
| 20:00:00 | 0.00000541 | 0.00000541 | 0.00000540 | 0.00000540 | 9191 | 0.00000540 |
| 20:15:00 | 0.00000542 | 0.00000542 | 0.00000542 | 0.00000542 | 369 | 0.00000542 |
| 20:30:00 | - |
| 20:45:00 | 0.00000540 | 0.00000540 | 0.00000540 | 0.00000540 | 25 | 0.00000540 |
| 21:00:00 | 0.00000539 | 0.00000539 | 0.00000536 | 0.00000536 | 22839 | 0.00000536 |
| 21:15:00 | 0.00000535 | 0.00000535 | 0.00000535 | 0.00000535 | 1197 | 0.00000535 |
| 21:30:00 | 0.00000531 | 0.00000531 | 0.00000530 | 0.00000530 | 2890 | 0.00000530 |
| 21:45:00 | 0.00000535 | 0.00000535 | 0.00000535 | 0.00000535 | 378 | 0.00000535 |
| 22:00:00 | 0.00000539 | 0.00000540 | 0.00000539 | 0.00000540 | 930 | 0.00000540 |
| 22:15:00 | 0.00000538 | 0.00000538 | 0.00000538 | 0.00000538 | 372 | 0.00000538 |
| 22:30:00 | - |
| 22:45:00 | 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 |
| 23:15:00 | 0.00000535 | 0.00000536 | 0.00000535 | 0.00000536 | 231 | 0.00000535 |
| 23:30:00 | - |
| 23:45:00 | - |