暗号資産価格データベース


2020年08月02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
00:00:000.000004700.000004850.000004700.0000048519930.00000482
00:05:000.000004760.000004760.000004760.000004761000.00000476
00:10:000.000004760.000004760.000004700.0000047024180.00000473
00:15:000.000004700.000004700.000004700.0000047020.00000470
00:20:00-
00:25:00-
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-
01:25:000.000004680.000004720.000004650.0000047211450.00000469
01:30:000.000004720.000004730.000004720.000004733380.00000473
01:35:00-
01:40:000.000004730.000004740.000004730.000004749430.00000474
01:45:00-
01:50:00-
01:55:000.000004740.000004740.000004740.0000047490.00000474
02:00:00-
02:05:00-
02:10:00-
02:15:000.000004740.000004740.000004740.000004746230.00000474
02:20:00-
02:25:00-
02:30:00-
02:35:000.000004850.000005000.000004850.00000500969830.00000497
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-
03:55:00-
04:00:000.000004780.000004780.000004780.000004783230.00000478
04:05:00-
04:10:00-
04:15:00-
04:20:00-
04:25:000.000004700.000004700.000004700.000004703620.00000470
04:30:00-
04:35:000.000004680.000004680.000004680.000004683410.00000468
04:40:000.000004680.000004680.000004680.0000046810.00000468
04:45:000.000004680.000004680.000004680.000004686300.00000468
04:50:00-
04:55:00-
05:00:00-
05:05:000.000004700.000004700.000004700.0000047030300.00000470
05:10:00-
05:15:00-
05:20:00-
05:25:00-
05:30:000.000004680.000004680.000004660.0000046610720.00000467
05:35:00-
05:40:00-
05:45:00-
05:50:000.000004650.000004650.000004550.0000046364060.00000460
05:55:000.000004580.000004630.000004580.0000046320.00000460
06:00:00-
06:05:00-
06:10:00-
06:15:000.000004600.000004600.000004600.0000046010000.00000460
06:20:000.000004650.000004700.000004640.0000046415180.00000467
06:25:000.000004650.000004650.000004650.0000046520.00000465
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-
07:15:000.000004640.000004640.000004530.0000046314220.00000461
07:20:00-
07:25:000.000004700.000004700.000004700.0000047010440.00000470
07:30:000.000004660.000004660.000004660.000004664940.00000466
07:35:00-
07:40:000.000004700.000004710.000004700.00000471731030.00000470
07:45:000.000004710.000004710.000004700.000004701094430.00000470
07:50:000.000004700.000004700.000004700.00000470349430.00000470
07:55:00-
08:00:00-
08:05:00-
08:10:00-
08:15:00-
08:20:00-
08:25:00-
08:30:00-
08:35:00-
08:40:00-
08:45:00-
08:50:00-
08:55:00-
09:00:00-
09:05:00-
09:10:00-
09:15:00-
09:20:00-
09:25:00-
09:30:00-
09:35:00-
09:40:00-
09:45:000.000004730.000004730.000004730.000004733420.00000473
09:50:00-
09:55:00-
10:00:00-
10:05:000.000004750.000004800.000004750.0000048015040.00000477
10:10:00-
10:15:000.000004800.000004800.000004800.000004806500.00000480
10:20:000.000004830.000004850.000004830.0000048513230.00000485
10:25:00-
10:30:000.000004900.000004900.000004860.000004862034450.00000490
10:35:00-
10:40:00-
10:45:00-
10:50:00-
10:55:00-
11:00:00-
11:05:00-
11:10:00-
11:15:000.000004780.000004830.000004780.0000048318320.00000479
11:20:00-
11:25:00-
11:30:00-
11:35:000.000004950.000004950.000004950.0000049577000.00000495
11:40:00-
11:45:00-
11:50:00-
11:55:00-
12:00:00-
12:05:000.000005000.000005000.000005000.0000050025150.00000500
12:10:000.000005030.000005150.000005030.0000050332980.00000508
12:15:000.000005100.000005100.000005100.000005101520.00000510
12:20:00-
12:25:00-
12:30:00-
12:35:00-
12:40:00-
12:45:00-
12:50:00-
12:55:00-
13:00:00-
13:05:00-
13:10:00-
13:15:00-
13:20:00-
13:25:000.000004880.000004880.000004880.000004883090.00000488
13:30:000.000004900.000004900.000004900.0000049030300.00000490
13:35:000.000004900.000004950.000004880.0000048824280.00000491
13:40:000.000004950.000004950.000004850.0000048514220.00000491
13:45:000.000004880.000004880.000004850.0000048810180.00000485
13:50:000.000004920.000005000.000004880.0000048810850.00000496
13:55:000.000004880.000004880.000004880.0000048810.00000488
14:00:000.000004860.000004860.000004790.0000047935640.00000482
14:05:000.000004800.000004800.000004710.00000471111680.00000476
14:10:00-
14:15:00-
14:20:000.000004820.000004820.000004820.000004821000.00000482
14:25:000.000004830.000004950.000004830.000004955890.00000488
14:30:000.000004880.000004880.000004780.000004786740.00000483
14:35:00-
14:40:00-
14:45:000.000004830.000004950.000004830.0000049548500.00000488
14:50:000.000004880.000004880.000004880.000004883360.00000488
14:55:00-
15:00:00-
15:05:00-
15:10:00-
15:15:00-
15:20:000.000004850.000004850.000004850.0000048510000.00000485
15:25:00-
15:30:00-
15:35:00-
15:40:00-
15:45:00-
15:50:00-
15:55:00-
16:00:000.000004850.000004850.000004850.0000048510.00000485
16:05:00-
16:10:00-
16:15:00-
16:20:00-
16:25:00-
16:30:000.000004860.000004860.000004860.0000048610.00000486
16:35:000.000004890.000004930.000004890.0000049312820.00000491
16:40:00-
16:45:00-
16:50:00-
16:55:00-
17:00:00-
17:05:000.000004910.000004930.000004910.00000493580.00000493
17:10:000.000004900.000004900.000004900.0000049050.00000490
17:15:000.000004900.000004900.000004900.00000490160.00000490
17:20:000.000004900.000004900.000004900.00000490250.00000490
17:25:000.000004900.000004900.000004900.00000490230.00000490
17:30:000.000004900.000004900.000004900.00000490240.00000490
17:35:00-
17:40:00-
17:45:000.000004900.000004900.000004900.000004904910.00000490
17:50:00-
17:55:00-
18:00:00-
18:05:00-
18:10:00-
18:15:00-
18:20:000.000004880.000004880.000004860.000004863780.00000488
18:25:00-
18:30:000.000004850.000004850.000004840.0000048410440.00000485
18:35:00-
18:40:000.000004830.000004830.000004820.000004822580.00000483
18:45:000.000004800.000004800.000004780.0000047813460.00000480
18:50:00-
18:55:00-
19:00:00-
19:05:00-
19:10:00-
19:15:00-
19:20:00-
19:25:000.000004830.000004830.000004830.000004833360.00000483
19:30:00-
19:35:00-
19:40:00-
19:45:000.000004780.000004830.000004780.00000483100.00000481
19:50:000.000004870.000004880.000004870.000004882120.00000487
19:55:000.000004860.000004860.000004860.00000486160.00000486
20:00:000.000004860.000004860.000004860.0000048620.00000486
20:05:000.000004860.000004860.000004860.0000048620.00000486
20:10:000.000004860.000004870.000004860.0000048780.00000487
20:15:000.000004880.000004880.000004870.00000488900.00000488
20:20:000.000004900.000004900.000004860.000004861380.00000490
20:25:000.000004850.000004850.000004830.00000483130.00000484
20:30:000.000004820.000004820.000004800.00000480150.00000481
20:35:000.000004800.000004820.000004800.00000481200.00000481
20:40:000.000004790.000004790.000004790.00000479180.00000479
20:45:000.000004780.000004780.000004750.000004765020.00000478
20:50:000.000004760.000004760.000004750.00000475184180.00000475
20:55:00-
21:00:000.000004740.000004740.000004740.0000047480.00000474
21:05:00-
21:10:00-
21:15:00-
21:20:00-
21:25:000.000004790.000004800.000004790.0000048011000.00000480
21:30:00-
21:35:000.000004820.000004850.000004820.000004856320.00000484
21:40:00-
21:45:00-
21:50:00-
21:55:000.000004780.000004780.000004780.000004783540.00000478
22:00:000.000004750.000004750.000004750.0000047510100.00000475
22:05:000.000004750.000004750.000004750.000004752830.00000475
22:10:00-
22:15:00-
22:20:00-
22:25:00-
22:30:00-
22:35:00-
22:40:00-
22:45:00-
22:50:00-
22:55:00-
23:00:000.000004800.000004800.000004800.000004806820.00000480
23:05:00-
23:10:00-
23:15:00-
23:20:00-
23:25:00-
23:30:00-
23:35:00-
23:40:000.000004800.000004800.000004800.000004803180.00000480
23:45:00-
23:50:00-
23:55:000.000004830.000004830.000004830.000004833540.00000483
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.