Datasets:
Mineru
/
SHIB

Dataset card Data Studio Files Community
1
Search is not available for this dataset
Date
stringlengths
19
19
open
float64
0.01
0.06
high
float64
0.01
0.06
low
float64
0.01
0.06
close
float64
0.01
0.06
volume
float64
0
1,595B
value
float64
0
25B
2023-02-04 08:04:00
0.0159
0.0159
0.0159
0.0159
86,145,355.294177
1,369,711.149177
2023-02-04 08:05:00
0.0158
0.0158
0.0158
0.0158
452,617,901.855043
7,151,362.84931
2023-02-04 08:06:00
0.0158
0.0158
0.0158
0.0158
1,378,314,433.474458
21,777,368.048896
2023-02-04 08:07:00
0.0158
0.0159
0.0158
0.0159
782,140,276.707161
12,364,429.013483
2023-02-04 08:08:00
0.0158
0.0159
0.0158
0.0158
1,184,331,832.881402
18,713,078.305438
2023-02-04 08:09:00
0.0158
0.0159
0.0158
0.0159
2,910,807,910.377779
46,078,846.584417
2023-02-04 08:10:00
0.0159
0.0159
0.0158
0.0158
445,875,501.004832
7,053,323.390765
2023-02-04 08:11:00
0.0158
0.0158
0.0158
0.0158
95,382,920.980678
1,507,050.151495
2023-02-04 08:12:00
0.0159
0.0159
0.0158
0.0158
1,304,106,744.599148
20,734,848.263063
2023-02-04 08:13:00
0.0158
0.0158
0.0158
0.0158
664,330,213.969216
10,496,417.380714
2023-02-04 08:14:00
0.0158
0.0159
0.0158
0.0159
73,788,789.669529
1,165,925.738429
2023-02-04 08:15:00
0.0159
0.0159
0.0159
0.0159
27,319,673.496585
434,382.808596
2023-02-04 08:16:00
0.0159
0.0159
0.0159
0.0159
393,967,580.986236
6,264,084.537681
2023-02-04 08:17:00
0.0159
0.0159
0.0158
0.0159
98,445,015.72327
1,565,242.416667
2023-02-04 08:18:00
0.0158
0.0159
0.0158
0.0159
153,832,367.127777
2,438,009.266971
2023-02-04 08:19:00
0.0158
0.0159
0.0158
0.0158
55,858,233.486214
883,567.342247
2023-02-04 08:21:00
0.0158
0.0158
0.0158
0.0158
125,483,414.874818
1,982,637.955022
2023-02-04 08:22:00
0.0158
0.0158
0.0158
0.0158
334,579,599.358974
5,286,357.669872
2023-02-04 08:23:00
0.0159
0.0159
0.0159
0.0159
41,968,222.96399
667,294.745127
2023-02-04 08:24:00
0.0159
0.0159
0.0158
0.0158
124,420,868.408321
1,977,738.782923
2023-02-04 08:25:00
0.0159
0.0159
0.0158
0.0158
214,733,668.976357
3,393,106.435235
2023-02-04 08:26:00
0.0158
0.0159
0.0158
0.0159
281,994,687.197025
4,483,206.220668
2023-02-04 08:27:00
0.0159
0.0159
0.0158
0.0159
299,283,478.043886
4,748,549.520938
2023-02-04 08:28:00
0.0159
0.0159
0.0159
0.0159
133,188,806.807288
2,117,702.028236
2023-02-04 08:29:00
0.0158
0.0158
0.0158
0.0158
20,125,786.163522
317,987.421384
2023-02-04 08:30:00
0.0159
0.0159
0.0159
0.0159
47,776,441.380009
759,645.417942
2023-02-04 08:31:00
0.0158
0.0159
0.0158
0.0159
51,544,175.687472
817,035.614907
2023-02-04 08:32:00
0.0159
0.0159
0.0159
0.0159
2,116,470,267.33053
33,651,877.250555
2023-02-04 08:33:00
0.0159
0.016
0.0159
0.0159
1,208,130,712.141441
19,210,969.438198
2023-02-04 08:34:00
0.0159
0.016
0.0159
0.0159
63,690,548.101734
1,012,979.714818
2023-02-04 08:35:00
0.0159
0.0162
0.0159
0.0161
12,961,469,959.38894
208,000,304.360452
2023-02-04 08:36:00
0.0161
0.0162
0.0161
0.0161
3,472,385,606.055813
55,931,665.115872
2023-02-04 08:37:00
0.0161
0.0162
0.016
0.016
6,392,077,474.193914
102,909,679.828526
2023-02-04 08:38:00
0.016
0.0161
0.016
0.016
892,411,652.849272
14,286,364.73299
2023-02-04 08:39:00
0.0161
0.0161
0.016
0.016
845,780,232.026221
13,595,242.771475
2023-02-04 08:40:00
0.0161
0.0161
0.016
0.016
344,571,798.445431
5,523,931.172163
2023-02-04 08:41:00
0.016
0.0161
0.016
0.0161
773,534,005.742936
12,399,839.139522
2023-02-04 08:42:00
0.0161
0.0162
0.0161
0.0162
8,276,816,111.143284
133,374,009.214361
2023-02-04 08:43:00
0.0162
0.0162
0.0161
0.0161
1,206,295,351.995135
19,441,815.788761
2023-02-04 08:44:00
0.0161
0.0162
0.016
0.0162
7,957,505,236.065817
128,188,853.230007
2023-02-04 08:45:00
0.0161
0.0162
0.016
0.016
532,947,789.116072
8,582,008.730971
2023-02-04 08:46:00
0.0161
0.0161
0.016
0.0161
228,397,433.732716
3,675,014.879937
2023-02-04 08:47:00
0.0161
0.0161
0.016
0.0161
590,085,347.918115
9,473,788.631004
2023-02-04 08:48:00
0.0161
0.0161
0.016
0.0161
343,404,240.24397
5,514,290.922922
2023-02-04 08:49:00
0.016
0.0161
0.016
0.016
781,254,222.769468
12,528,313.168218
2023-02-04 08:50:00
0.0161
0.0161
0.0159
0.0159
4,982,795,566.788301
79,726,858.877852
2023-02-04 08:51:00
0.016
0.016
0.0159
0.0159
874,014,149.264623
13,925,766.161886
2023-02-04 08:52:00
0.016
0.016
0.016
0.016
68,620,453.523238
1,097,927.256372
2023-02-04 08:53:00
0.0159
0.0159
0.0159
0.0159
702,617,577.732437
11,171,619.485946
2023-02-04 08:54:00
0.0159
0.016
0.0159
0.0159
1,337,335,644.387169
21,310,151.390662
2023-02-04 08:55:00
0.016
0.016
0.0159
0.0159
2,027,002,063.833738
32,409,737.026107
2023-02-04 08:56:00
0.0159
0.016
0.0159
0.0159
595,060,678.893299
9,491,670.1011
2023-02-04 08:57:00
0.016
0.016
0.0159
0.0159
82,410,880.862245
1,310,633.386769
2023-02-04 08:58:00
0.016
0.016
0.0159
0.016
1,402,787,812.501602
22,330,697.643448
2023-02-04 08:59:00
0.016
0.016
0.0159
0.016
616,494,061.943885
9,853,802.004962
2023-02-04 09:00:00
0.016
0.016
0.0159
0.016
1,863,491,624.3602
29,758,956.723936
2023-02-04 09:01:00
0.0159
0.0161
0.0159
0.016
2,685,536,745.395527
42,974,848.262986
2023-02-04 09:02:00
0.016
0.016
0.0159
0.0159
390,156,457.427642
6,213,356.492382
2023-02-04 09:03:00
0.0159
0.0161
0.0159
0.016
2,430,863,197.931959
38,839,564.54073
2023-02-04 09:04:00
0.0161
0.0161
0.016
0.016
1,003,617,374.892967
16,089,067.422578
2023-02-04 09:05:00
0.016
0.016
0.016
0.016
1,331,929,508.468218
21,310,872.135491
2023-02-04 09:06:00
0.016
0.0161
0.016
0.016
625,825,138.078071
10,014,444.445274
2023-02-04 09:07:00
0.016
0.016
0.016
0.016
1,584,862,131.390906
25,357,794.102255
2023-02-04 09:08:00
0.016
0.016
0.0159
0.016
857,354,320.843912
13,649,489.563247
2023-02-04 09:09:00
0.0159
0.0161
0.0159
0.016
5,418,466,774.235431
86,449,724.508596
2023-02-04 09:10:00
0.016
0.0161
0.016
0.0161
854,201,732.895642
13,667,252.72633
2023-02-04 09:11:00
0.0161
0.0161
0.0161
0.0161
434,261,362.511291
6,991,607.936432
2023-02-04 09:12:00
0.0161
0.0161
0.016
0.016
397,985,324.006496
6,384,648.538607
2023-02-04 09:13:00
0.016
0.0161
0.016
0.016
745,217,678.632467
11,924,099.482343
2023-02-04 09:14:00
0.016
0.0162
0.016
0.0162
5,793,629,864.868443
93,155,165.77295
2023-02-04 09:15:00
0.0162
0.0162
0.0161
0.0162
1,018,561,042.212154
16,475,539.359225
2023-02-04 09:16:00
0.0161
0.0162
0.0161
0.0162
7,618,308,810.597874
123,346,578.502263
2023-02-04 09:17:00
0.0161
0.0163
0.0161
0.0163
8,604,996,608.834236
139,838,011.75735
2023-02-04 09:18:00
0.0163
0.0163
0.0162
0.0163
2,348,436,934.475583
38,266,300.485657
2023-02-04 09:19:00
0.0163
0.0163
0.0162
0.0162
3,457,531,305.217336
56,207,594.985707
2023-02-04 09:20:00
0.0163
0.0164
0.0162
0.0164
1,658,313,505.213278
27,066,531.849821
2023-02-04 09:21:00
0.0163
0.0164
0.0163
0.0163
1,966,363,600.500386
32,108,911.008783
2023-02-04 09:22:00
0.0164
0.0164
0.0163
0.0164
6,405,357,438.987796
105,022,682.706853
2023-02-04 09:23:00
0.0164
0.0165
0.0163
0.0165
1,931,876,741.219631
31,716,118.488824
2023-02-04 09:24:00
0.0165
0.0165
0.0164
0.0165
5,910,497,330.492929
97,395,058.410396
2023-02-04 09:25:00
0.0165
0.0166
0.0164
0.0166
6,345,693,713.49293
104,949,112.457108
2023-02-04 09:26:00
0.0165
0.0166
0.0165
0.0166
38,471,817,789.93954
637,732,118.997529
2023-02-04 09:27:00
0.0166
0.0167
0.0165
0.0167
6,320,899,813.469802
105,056,234.245084
2023-02-04 09:28:00
0.0167
0.017
0.0167
0.0169
61,999,618,385.92741
1,043,847,773.864638
2023-02-04 09:29:00
0.0169
0.0169
0.0166
0.0166
30,707,883,538.90301
514,160,545.589072
2023-02-04 09:30:00
0.0166
0.0168
0.0166
0.0168
13,432,154,526.655218
224,083,821.698514
2023-02-04 09:31:00
0.0168
0.0169
0.0167
0.0169
12,644,126,024.570093
212,161,926.984058
2023-02-04 09:32:00
0.0168
0.0172
0.0168
0.017
66,841,837,192.607605
1,137,134,182.583251
2023-02-04 09:33:00
0.0171
0.0174
0.0169
0.0174
76,832,064,301.50575
1,318,115,912.06413
2023-02-04 09:34:00
0.0174
0.0192
0.0173
0.0191
204,595,243,718.6591
3,720,555,287.917132
2023-02-04 09:35:00
0.0192
0.024
0.0191
0.023
364,412,721,115.2554
7,517,659,587.271499
2023-02-04 09:36:00
0.023
0.025
0.0207
0.0237
348,736,172,123.7178
7,960,028,165.845836
2023-02-04 09:37:00
0.0236
0.0259
0.0231
0.0244
347,972,602,181.62463
8,434,680,698.472777
2023-02-04 09:38:00
0.0243
0.0247
0.023
0.0236
196,358,453,018.4275
4,693,914,797.713748
2023-02-04 09:39:00
0.0236
0.0239
0.023
0.0238
130,903,070,956.3568
3,082,422,525.428492
2023-02-04 09:40:00
0.0238
0.0247
0.0237
0.0241
180,493,991,952.9302
4,389,607,662.810082
2023-02-04 09:41:00
0.0242
0.0244
0.023
0.0238
145,999,217,002.76166
3,483,051,275.849959
2023-02-04 09:42:00
0.0238
0.0245
0.0237
0.024
95,360,947,139.27342
2,309,763,718.714813
2023-02-04 09:43:00
0.0237
0.0242
0.0233
0.0238
105,326,928,386.87402
2,504,802,870.554614
2023-02-04 09:44:00
0.0237
0.0238
0.0205
0.0214
272,403,836,075.4967
6,041,818,017.661617