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 09:45:00
0.0215
0.0221
0.0197
0.0204
266,633,306,232.44427
5,585,372,837.817875
2023-02-04 09:46:00
0.0205
0.021
0.0198
0.0199
209,678,810,762.6831
4,273,986,888.934385
2023-02-04 09:47:00
0.0198
0.0203
0.0189
0.0189
251,886,471,625.18787
4,912,561,683.395278
2023-02-04 09:48:00
0.0189
0.0195
0.0184
0.0187
269,792,907,894.5268
5,091,730,587.411907
2023-02-04 09:49:00
0.0187
0.019
0.0184
0.0189
244,901,747,535.57498
4,568,182,143.196757
2023-02-04 09:50:00
0.0188
0.0191
0.0184
0.0187
177,872,784,479.25342
3,336,279,708.989007
2023-02-04 09:51:00
0.0187
0.019
0.0186
0.0189
126,978,912,002.55525
2,390,123,450.31236
2023-02-04 09:52:00
0.0188
0.0194
0.0186
0.0191
141,379,426,024.81464
2,678,321,492.864854
2023-02-04 09:53:00
0.019
0.0191
0.0186
0.0188
105,014,946,273.49098
1,977,138,805.488409
2023-02-04 09:54:00
0.0187
0.0189
0.0183
0.0185
123,918,365,315.97177
2,296,142,210.653155
2023-02-04 09:55:00
0.0184
0.0185
0.0182
0.0182
111,118,533,328.6139
2,041,757,381.030294
2023-02-04 09:56:00
0.0182
0.0184
0.0179
0.0184
174,767,618,167.6434
3,163,070,309.497629
2023-02-04 09:57:00
0.0184
0.0186
0.0182
0.0186
82,035,457,308.80058
1,508,110,807.702376
2023-02-04 09:58:00
0.0186
0.019
0.0184
0.0189
82,598,193,389.83997
1,538,898,841.059791
2023-02-04 09:59:00
0.0189
0.0191
0.0185
0.0186
131,081,954,158.62381
2,458,738,307.506842
2023-02-04 10:00:00
0.0185
0.0188
0.0185
0.0187
59,761,713,984.70821
1,112,541,306.354937
2023-02-04 10:01:00
0.0187
0.0189
0.0185
0.0186
76,641,902,425.99588
1,433,718,710.286547
2023-02-04 10:02:00
0.0186
0.0187
0.0183
0.0185
84,230,984,745.18605
1,556,870,201.412853
2023-02-04 10:03:00
0.0185
0.0186
0.0184
0.0185
44,710,226,972.07706
826,704,347.651433
2023-02-04 10:04:00
0.0185
0.0188
0.0184
0.0187
52,517,548,625.64173
978,178,661.701768
2023-02-04 10:05:00
0.0188
0.0188
0.0185
0.0187
60,215,450,244.428825
1,123,574,906.728949
2023-02-04 10:06:00
0.0187
0.0189
0.0186
0.0188
62,740,487,155.51563
1,178,661,444.752193
2023-02-04 10:07:00
0.0189
0.019
0.0186
0.0187
99,397,998,363.58754
1,870,779,738.801661
2023-02-04 10:08:00
0.0188
0.0188
0.0186
0.0187
49,791,251,965.23708
930,394,372.854572
2023-02-04 10:09:00
0.0186
0.0187
0.0184
0.0185
76,901,019,770.7681
1,428,077,611.528753
2023-02-04 10:10:00
0.0185
0.0186
0.0185
0.0186
28,458,661,513.705025
527,538,732.726687
2023-02-04 10:11:00
0.0185
0.0186
0.0184
0.0185
38,944,791,964.546684
720,924,467.35691
2023-02-04 10:12:00
0.0185
0.0186
0.0184
0.0185
34,486,493,415.346375
637,188,275.096503
2023-02-04 10:13:00
0.0184
0.0185
0.0182
0.0184
72,964,497,890.75569
1,338,268,474.19773
2023-02-04 10:14:00
0.0183
0.0184
0.0181
0.0181
57,180,946,189.66734
1,041,556,078.693955
2023-02-04 10:15:00
0.0181
0.0183
0.0181
0.0182
60,557,832,194.315475
1,102,857,251.880935
2023-02-04 10:16:00
0.0183
0.0186
0.0182
0.0184
59,673,332,489.02501
1,096,902,733.394166
2023-02-04 10:17:00
0.0185
0.0186
0.0183
0.0183
53,909,672,774.33673
994,420,578.127007
2023-02-04 10:18:00
0.0183
0.0185
0.0183
0.0184
30,076,481,947.48748
552,948,807.04896
2023-02-04 10:19:00
0.0183
0.0184
0.0182
0.0183
40,694,785,068.17915
744,542,408.109117
2023-02-04 10:20:00
0.0183
0.0184
0.0182
0.0183
23,660,127,073.361744
432,753,724.616874
2023-02-04 10:21:00
0.0183
0.0184
0.0182
0.0182
45,019,666,572.81156
821,706,548.56233
2023-02-04 10:22:00
0.0183
0.0183
0.0181
0.0182
36,898,712,996.513916
670,798,057.143292
2023-02-04 10:23:00
0.0181
0.0182
0.018
0.0181
71,530,065,469.54224
1,292,851,873.695705
2023-02-04 10:24:00
0.018
0.0182
0.0178
0.0179
86,251,299,661.91197
1,548,182,378.054519
2023-02-04 10:25:00
0.0179
0.0181
0.0178
0.018
34,967,595,026.89597
628,876,596.094262
2023-02-04 10:26:00
0.0181
0.0182
0.018
0.018
35,341,458,841.64657
638,390,776.030662
2023-02-04 10:27:00
0.018
0.0181
0.018
0.018
26,626,849,258.10973
481,197,728.942895
2023-02-04 10:28:00
0.018
0.0181
0.0179
0.018
37,710,121,582.204445
678,574,436.087899
2023-02-04 10:29:00
0.0179
0.0181
0.0179
0.018
31,053,381,001.861465
558,667,562.37676
2023-02-04 10:30:00
0.018
0.0181
0.0179
0.018
19,904,077,748.58036
358,533,453.668647
2023-02-04 10:31:00
0.0181
0.0181
0.018
0.0181
22,050,476,912.12261
398,256,218.457794
2023-02-04 10:32:00
0.0181
0.0182
0.0181
0.0182
20,490,676,370.292786
372,752,952.691388
2023-02-04 10:33:00
0.0181
0.0182
0.0181
0.0182
26,538,823,818.64753
482,683,660.923349
2023-02-04 10:34:00
0.0182
0.0183
0.0181
0.0182
26,824,858,758.979496
486,018,690.350277
2023-02-04 10:35:00
0.0182
0.0182
0.0181
0.0182
21,876,492,330.829556
396,237,690.085293
2023-02-04 10:36:00
0.0182
0.0182
0.018
0.0181
11,896,436,923.935547
215,397,607.403647
2023-02-04 10:37:00
0.0181
0.0182
0.018
0.0181
15,895,369,444.72241
287,554,119.544158
2023-02-04 10:38:00
0.0182
0.0182
0.018
0.018
11,511,074,637.264713
208,234,132.103506
2023-02-04 10:39:00
0.0181
0.0182
0.018
0.0181
10,401,933,041.911861
188,253,813.021762
2023-02-04 10:40:00
0.0181
0.0182
0.018
0.0181
14,675,293,937.02
265,764,754.002754
2023-02-04 10:41:00
0.018
0.0181
0.018
0.018
8,837,729,964.424305
159,844,491.10641
2023-02-04 10:42:00
0.0181
0.0182
0.018
0.0181
11,028,702,192.664576
199,621,826.576145
2023-02-04 10:43:00
0.0182
0.0182
0.018
0.0181
10,063,222,589.180172
182,169,968.315267
2023-02-04 10:44:00
0.0181
0.0182
0.018
0.0181
9,611,842,414.366344
173,683,910.797502
2023-02-04 10:45:00
0.018
0.0181
0.0179
0.018
40,050,815,045.10477
720,792,032.716567
2023-02-04 10:46:00
0.0179
0.018
0.0178
0.0179
37,658,468,749.22667
674,211,690.40113
2023-02-04 10:47:00
0.0179
0.018
0.0178
0.0179
28,350,477,759.525494
507,185,024.58685
2023-02-04 10:48:00
0.0179
0.018
0.0179
0.018
10,087,608,076.942448
180,704,188.993881
2023-02-04 10:49:00
0.0179
0.018
0.0178
0.0178
18,451,689,102.453583
329,924,374.171809
2023-02-04 10:50:00
0.0178
0.0179
0.0178
0.0178
10,392,081,885.146801
185,138,577.023814
2023-02-04 10:51:00
0.0179
0.0179
0.0177
0.0178
40,534,480,230.34169
721,251,726.275476
2023-02-04 10:52:00
0.0178
0.0179
0.0176
0.0176
106,766,238,228.99393
1,887,985,433.557524
2023-02-04 10:53:00
0.0175
0.0177
0.0175
0.0176
46,381,402,678.01652
816,209,209.302202
2023-02-04 10:54:00
0.0177
0.0178
0.0176
0.0177
44,961,337,532.53812
795,468,849.454196
2023-02-04 10:55:00
0.0177
0.0177
0.0176
0.0177
15,685,770,577.76606
277,167,545.608121
2023-02-04 10:56:00
0.0177
0.0178
0.0176
0.0177
24,937,382,852.654823
441,486,523.971419
2023-02-04 10:57:00
0.0178
0.0178
0.0176
0.0177
21,584,403,718.138927
382,147,011.967882
2023-02-04 10:58:00
0.0177
0.0178
0.0176
0.0178
13,780,258,232.51325
243,922,710.204148
2023-02-04 10:59:00
0.0178
0.0178
0.0177
0.0178
37,360,325,798.91231
664,866,095.550676
2023-02-04 11:00:00
0.0178
0.0179
0.0178
0.0179
34,328,442,237.205555
614,206,528.854551
2023-02-04 11:01:00
0.0179
0.018
0.0178
0.0179
27,071,818,830.680046
484,965,835.37997
2023-02-04 11:02:00
0.0179
0.018
0.0178
0.0179
17,002,564,742.044783
304,374,991.079467
2023-02-04 11:03:00
0.0179
0.018
0.0178
0.0178
7,503,152,271.704967
134,312,260.642836
2023-02-04 11:04:00
0.0179
0.0179
0.0178
0.0179
6,996,602,116.344558
125,048,479.987917
2023-02-04 11:05:00
0.0178
0.0179
0.0178
0.0179
11,025,113,169.638916
196,345,174.967681
2023-02-04 11:06:00
0.0178
0.0179
0.0177
0.0179
33,736,155,773.44597
600,258,527.930539
2023-02-04 11:07:00
0.0178
0.0179
0.0178
0.0178
5,358,086,584.345662
95,682,357.40121
2023-02-04 11:08:00
0.0179
0.0179
0.0178
0.0179
11,197,962,461.945166
200,300,974.174268
2023-02-04 11:09:00
0.0178
0.018
0.0178
0.0179
4,686,632,586.601118
84,250,059.733761
2023-02-04 11:10:00
0.018
0.018
0.0179
0.0179
10,039,441,233.575443
180,624,720.917638
2023-02-04 11:11:00
0.018
0.018
0.0179
0.018
4,225,227,950.634915
76,037,076.730595
2023-02-04 11:12:00
0.018
0.018
0.0179
0.0179
16,292,078,126.0333
291,669,817.513562
2023-02-04 11:13:00
0.0179
0.018
0.0178
0.0179
9,973,885,716.154842
178,402,713.129635
2023-02-04 11:14:00
0.0179
0.0179
0.0178
0.0178
5,447,587,466.743787
97,055,031.567957
2023-02-04 11:15:00
0.0178
0.0179
0.0178
0.0178
11,911,476,590.230963
212,077,032.66144
2023-02-04 11:16:00
0.0178
0.0179
0.0177
0.0178
19,619,403,048.948414
349,246,752.04461
2023-02-04 11:17:00
0.0177
0.0178
0.0177
0.0178
4,301,856,860.494085
76,398,552.972951
2023-02-04 11:18:00
0.0177
0.0178
0.0177
0.0178
7,528,831,208.775117
133,692,452.227888
2023-02-04 11:19:00
0.0177
0.0179
0.0177
0.0179
19,287,457,871.431904
343,405,794.782768
2023-02-04 11:20:00
0.0178
0.0179
0.0178
0.0178
10,472,260,842.366999
186,552,387.944481
2023-02-04 11:21:00
0.0178
0.0179
0.0178
0.0178
3,348,376,276.324256
59,780,426.263039
2023-02-04 11:22:00
0.0179
0.018
0.0178
0.018
11,895,963,886.519426
213,028,913.562873
2023-02-04 11:23:00
0.018
0.018
0.0179
0.018
6,501,464,015.135983
117,011,731.968065
2023-02-04 11:24:00
0.018
0.018
0.0179
0.018
9,788,056,928.296303
176,167,226.433964