2020年07月23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 | 0.00000530 | 0.00000530 | 0.00000530 | 0.00000530 | 14111 | 0.00000530 |
| 00:30:00 | - |
| 00:45:00 | - |
| 01:00:00 | 0.00000534 | 0.00000535 | 0.00000534 | 0.00000535 | 1553 | 0.00000535 |
| 01:15:00 | 0.00000535 | 0.00000550 | 0.00000535 | 0.00000545 | 18238 | 0.00000541 |
| 01:30:00 | - |
| 01:45:00 | 0.00000538 | 0.00000541 | 0.00000538 | 0.00000541 | 1092 | 0.00000539 |
| 02:00:00 | - |
| 02:15:00 | - |
| 02:30:00 | - |
| 02:45:00 | - |
| 03:00:00 | 0.00000541 | 0.00000541 | 0.00000541 | 0.00000541 | 369 | 0.00000541 |
| 03:15:00 | 0.00000541 | 0.00000541 | 0.00000541 | 0.00000541 | 500 | 0.00000541 |
| 03:30:00 | - |
| 03:45:00 | 0.00000540 | 0.00000540 | 0.00000540 | 0.00000540 | 2020 | 0.00000540 |
| 04:00:00 | 0.00000537 | 0.00000537 | 0.00000534 | 0.00000534 | 1568 | 0.00000535 |
| 04:15:00 | - |
| 04:30:00 | - |
| 04:45:00 | - |
| 05:00:00 | 0.00000534 | 0.00000535 | 0.00000533 | 0.00000535 | 4628 | 0.00000534 |
| 05:15:00 | 0.00000538 | 0.00000538 | 0.00000538 | 0.00000538 | 1106 | 0.00000538 |
| 05:30:00 | - |
| 05:45:00 | - |
| 06:00:00 | 0.00000538 | 0.00000540 | 0.00000538 | 0.00000540 | 1000 | 0.00000540 |
| 06:15:00 | - |
| 06:30:00 | - |
| 06:45:00 | - |
| 07:00:00 | - |
| 07:15:00 | - |
| 07:30:00 | - |
| 07:45:00 | - |
| 08:00:00 | - |
| 08:15:00 | - |
| 08:30:00 | 0.00000535 | 0.00000535 | 0.00000535 | 0.00000535 | 1674 | 0.00000535 |
| 08:45:00 | - |
| 09:00:00 | - |
| 09:15:00 | - |
| 09:30:00 | 0.00000535 | 0.00000535 | 0.00000535 | 0.00000535 | 5 | 0.00000535 |
| 09:45:00 | 0.00000535 | 0.00000535 | 0.00000535 | 0.00000535 | 3 | 0.00000535 |
| 10:00:00 | - |
| 10:15:00 | - |
| 10:30:00 | - |
| 10:45:00 | - |
| 11:00:00 | - |
| 11:15:00 | - |
| 11:30:00 | 0.00000531 | 0.00000531 | 0.00000525 | 0.00000525 | 7474 | 0.00000530 |
| 11:45:00 | - |
| 12:00:00 | - |
| 12:15:00 | - |
| 12:30:00 | - |
| 12:45:00 | 0.00000528 | 0.00000528 | 0.00000528 | 0.00000528 | 84 | 0.00000528 |
| 13:00:00 | - |
| 13:15:00 | 0.00000528 | 0.00000529 | 0.00000528 | 0.00000529 | 681 | 0.00000529 |
| 13:30:00 | 0.00000529 | 0.00000529 | 0.00000526 | 0.00000526 | 79 | 0.00000526 |
| 13:45:00 | - |
| 14:00:00 | 0.00000530 | 0.00000531 | 0.00000530 | 0.00000531 | 517 | 0.00000530 |
| 14:15:00 | 0.00000531 | 0.00000531 | 0.00000531 | 0.00000531 | 1495 | 0.00000531 |
| 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 | - |
| 18:45:00 | - |
| 19:00:00 | - |
| 19:15:00 | - |
| 19:30:00 | - |
| 19:45:00 | - |
| 20:00:00 | - |
| 20:15:00 | 0.00000527 | 0.00000527 | 0.00000527 | 0.00000527 | 1091 | 0.00000527 |
| 20:30:00 | 0.00000525 | 0.00000525 | 0.00000525 | 0.00000525 | 1020 | 0.00000525 |
| 20:45:00 | - |
| 21:00:00 | - |
| 21:15:00 | - |
| 21:30:00 | - |
| 21:45:00 | - |
| 22:00:00 | - |
| 22:15:00 | 0.00000529 | 0.00000529 | 0.00000529 | 0.00000529 | 9 | 0.00000529 |
| 22:30:00 | - |
| 22:45:00 | - |
| 23:00:00 | - |
| 23:15:00 | 0.00000521 | 0.00000521 | 0.00000521 | 0.00000521 | 20 | 0.00000521 |
| 23:30:00 | - |
| 23:45:00 | 0.00000528 | 0.00000528 | 0.00000528 | 0.00000528 | 8 | 0.00000528 |