暗号資産価格データベース


2020年07月28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-
00:12:000.000004590.000004590.000004580.000004587010.00000458
00:15:00-
00:18:000.000004580.000004620.000004480.0000046233120.00000452
00:21:00-
00:24:00-
00:27:00-
00:30:00-
00:33:00-
00:36:000.000004630.000004630.000004630.000004633730.00000463
00:39:000.000004630.000004630.000004630.00000463230.00000463
00:42:000.000004630.000004630.000004630.00000463200.00000463
00:45:000.000004630.000004630.000004630.0000046350370.00000463
00:48:00-
00:51:00-
00:54:00-
00:57:00-
01:00:00-
01:03:00-
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-
01:51:000.000004580.000004580.000004580.000004583970.00000458
01:54:00-
01:57:00-
02:00:000.000004500.000004500.000004470.0000044756120.00000450
02:03:000.000004480.000004480.000004370.00000442181970.00000438
02:06:000.000004420.000004620.000004420.000004628540.00000449
02:09:000.000004490.000004490.000004420.0000044314900.00000446
02:12:000.000004430.000004430.000004390.000004391950.00000443
02:15:000.000004390.000004520.000004370.0000045213610.00000440
02:18:000.000004520.000004520.000004520.000004522220.00000452
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-
03:24:000.000004520.000004520.000004520.00000452120.00000452
03:27:000.000004530.000004630.000004530.000004637050.00000457
03:30:000.000004580.000004580.000004580.000004583800.00000458
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-
04:15:000.000004500.000004500.000004500.0000045010100.00000450
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-
05:06:00-
05:09:00-
05:12:00-
05:15:00-
05:18:00-
05:21:00-
05:24:00-
05:27:00-
05:30:00-
05:33:00-
05:36:00-
05:39:00-
05:42:00-
05:45:00-
05:48:00-
05:51:000.000004500.000004500.000004500.000004501000.00000450
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-
06:21:000.000004580.000004580.000004580.000004582180.00000458
06:24:00-
06:27:00-
06:30:000.000004580.000004580.000004580.00000458270.00000458
06:33:00-
06:36:00-
06:39:00-
06:42:00-
06:45:00-
06:48:00-
06:51:00-
06:54:000.000004490.000004520.000004480.000004527610.00000449
06:57:00-
07:00:000.000004530.000004530.000004530.000004533700.00000453
07:03:000.000004480.000004530.000004420.000004533940.00000442
07:06:000.000004480.000004530.000004480.000004537680.00000451
07:09:000.000004480.000004480.000004380.0000044313440.00000442
07:12:000.000004430.000004430.000004380.0000044234340.00000439
07:15:00-
07:18:000.000004380.000004420.000004370.00000442277250.00000437
07:21:00-
07:24:00-
07:27:000.000004380.000004420.000004380.0000044214480.00000440
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-
08:09:000.000004500.000004500.000004500.0000045074670.00000450
08:12:00-
08:15:00-
08:18:000.000004520.000004620.000004520.000004625890.00000453
08:21:00-
08:24:00-
08:27:00-
08:30:00-
08:33:00-
08:36:000.000004530.000004530.000004530.000004532200.00000453
08:39:00-
08:42:00-
08:45:000.000004510.000004510.000004510.0000045119850.00000451
08:48:00-
08:51:000.000004510.000004510.000004510.00000451190470.00000451
08:54:000.000004510.000004510.000004510.0000045130.00000451
08:57:00-
09:00:000.000004510.000004510.000004490.0000044912960.00000450
09:03:000.000004490.000004490.000004490.000004491000.00000449
09:06:000.000004490.000004490.000004480.000004485690.00000448
09:09:00-
09:12:00-
09:15:00-
09:18:00-
09:21:000.000004410.000004520.000004410.000004521890.00000442
09:24:00-
09:27:00-
09:30:00-
09:33:00-
09:36:00-
09:39:00-
09:42:000.000004520.000004520.000004520.0000045260.00000452
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-
10:21:00-
10:24:00-
10:27:00-
10:30:00-
10:33:00-
10:36:00-
10:39:00-
10:42:00-
10:45:000.000004520.000004530.000004520.000004537650.00000452
10:48:00-
10:51:00-
10:54:00-
10:57:00-
11:00:00-
11:03:00-
11:06:00-
11:09:000.000004490.000004510.000004490.000004512200.00000450
11:12:000.000004510.000004520.000004510.000004521800.00000452
11:15:00-
11:18:000.000004530.000004530.000004530.00000453100.00000453
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-
11:48:000.000004530.000004540.000004530.000004541790.00000454
11:51:00-
11:54:00-
11:57:000.000004550.000004550.000004550.000004551000.00000455
12:00:00-
12:03:00-
12:06:00-
12:09:00-
12:12:00-
12:15:00-
12:18:00-
12:21:00-
12:24:00-
12:27:00-
12:30:00-
12:33:00-
12:36:00-
12:39:000.000004560.000004560.000004560.000004561000.00000456
12:42:00-
12:45:00-
12:48:00-
12:51:00-
12:54:00-
12:57:00-
13:00:00-
13:03:00-
13:06:000.000004520.000004520.000004520.000004525000.00000452
13:09:000.000004510.000004510.000004510.0000045114580.00000451
13:12:00-
13:15:00-
13:18:00-
13:21:00-
13:24:00-
13:27:00-
13:30:00-
13:33:000.000004510.000004800.000004510.0000045256910.00000467
13:36:00-
13:39:000.000004520.000004520.000004510.0000045148870.00000451
13:42:00-
13:45:000.000004520.000004520.000004520.000004522780.00000452
13:48:00-
13:51:00-
13:54:00-
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-
14:24:00-
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-
15:18:000.000004560.000004560.000004550.000004551000.00000456
15:21:00-
15:24:00-
15:27:00-
15:30:00-
15:33:000.000004550.000004550.000004550.0000045510090.00000455
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-
17:54:000.000004620.000004620.000004620.000004621000.00000462
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-
18:36:00-
18:39:00-
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-
20:03:00-
20:06:000.000004520.000004520.000004520.0000045271580.00000452
20:09:000.000004520.000004520.000004520.00000452200.00000452
20:12:00-
20:15:00-
20:18:00-
20:21:000.000004520.000004520.000004500.0000045062080.00000452
20:24:00-
20:27:00-
20:30:00-
20:33:000.000004480.000004480.000004350.0000044224070.00000441
20:36:00-
20:39:00-
20:42:00-
20:45:00-
20:48:00-
20:51:00-
20:54:00-
20:57:00-
21:00:00-
21:03:00-
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-
21:36:000.000004520.000004520.000004520.000004527580.00000452
21:39:00-
21:42:000.000004520.000004520.000004520.00000452110.00000452
21:45:00-
21:48:00-
21:51:00-
21:54:00-
21:57:00-
22:00:00-
22:03:00-
22:06:00-
22:09:00-
22:12:00-
22:15:00-
22:18:000.000004410.000004410.000004410.00000441210.00000441
22:21:00-
22:24:000.000004520.000004520.000004520.00000452210.00000452
22:27:00-
22:30:00-
22:33:00-
22:36:00-
22:39:00-
22:42:00-
22:45:000.000004530.000004530.000004530.000004533770.00000453
22:48:00-
22:51:00-
22:54:00-
22:57:00-
23:00:00-
23:03:00-
23:06:00-
23:09:00-
23:12:00-
23:15:00-
23:18:000.000004490.000004490.000004490.00000449100.00000449
23:21:000.000004480.000004480.000004480.000004483830.00000448
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.