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 11:25:00
0.018
0.0181
0.0179
0.0181
20,175,511,385.0067
363,645,010.922145
2023-02-04 11:26:00
0.0181
0.0181
0.018
0.018
32,927,598,994.299503
593,207,699.742929
2023-02-04 11:27:00
0.018
0.0181
0.0179
0.018
7,413,722,316.234892
133,400,006.591464
2023-02-04 11:28:00
0.018
0.0181
0.018
0.0181
6,473,016,034.118895
116,855,135.096534
2023-02-04 11:29:00
0.0181
0.0181
0.018
0.0181
4,854,962,060.671361
87,851,099.59035
2023-02-04 11:30:00
0.0181
0.0182
0.018
0.0182
23,035,226,458.659122
416,847,966.004624
2023-02-04 11:31:00
0.0182
0.0183
0.0181
0.0182
45,861,105,226.87984
834,175,414.230529
2023-02-04 11:32:00
0.0182
0.0183
0.0181
0.0182
35,035,686,160.570015
636,836,055.363064
2023-02-04 11:33:00
0.0182
0.0183
0.0182
0.0182
11,387,888,496.142197
207,600,408.316221
2023-02-04 11:34:00
0.0183
0.0184
0.0182
0.0182
39,013,445,533.63988
713,700,159.5909
2023-02-04 11:35:00
0.0183
0.0183
0.0182
0.0182
17,664,785,219.48842
322,987,833.682015
2023-02-04 11:36:00
0.0183
0.0183
0.018
0.0182
49,245,765,152.13486
895,422,220.875552
2023-02-04 11:37:00
0.0182
0.0182
0.018
0.018
34,613,967,528.11349
626,475,051.187599
2023-02-04 11:38:00
0.018
0.0181
0.018
0.018
9,304,223,212.184998
167,836,251.830717
2023-02-04 11:39:00
0.0181
0.0181
0.018
0.0181
5,298,756,847.570909
95,462,343.269367
2023-02-04 11:40:00
0.018
0.0181
0.018
0.0181
7,310,590,944.446435
131,831,668.556303
2023-02-04 11:41:00
0.018
0.0181
0.018
0.018
9,226,499,401.75332
166,374,118.235845
2023-02-04 11:42:00
0.018
0.0181
0.018
0.018
10,838,988,491.72541
195,600,061.874404
2023-02-04 11:43:00
0.018
0.0181
0.018
0.018
9,139,537,604.579477
164,603,650.722977
2023-02-04 11:44:00
0.018
0.0181
0.018
0.018
5,590,589,750.104163
100,864,343.632785
2023-02-04 11:45:00
0.018
0.0181
0.018
0.018
3,215,763,782.961628
58,059,236.11572
2023-02-04 11:46:00
0.018
0.0181
0.0179
0.0179
23,344,816,600.98561
420,269,356.177034
2023-02-04 11:47:00
0.018
0.018
0.0179
0.018
24,244,420,666.452625
435,820,652.550516
2023-02-04 11:48:00
0.018
0.0181
0.018
0.0181
7,568,904,869.274075
136,417,058.775126
2023-02-04 11:49:00
0.0181
0.0182
0.018
0.0182
16,093,695,157.918999
291,259,165.580669
2023-02-04 11:50:00
0.0182
0.0182
0.0181
0.0182
5,295,667,851.194299
96,277,280.876383
2023-02-04 11:51:00
0.0182
0.0182
0.0181
0.0182
6,690,986,511.291162
121,729,925.86088
2023-02-04 11:52:00
0.0182
0.0183
0.0181
0.0182
10,810,814,587.860687
196,738,890.798713
2023-02-04 11:53:00
0.0182
0.0182
0.0181
0.0182
2,849,364,116.817016
51,817,698.348424
2023-02-04 11:54:00
0.0182
0.0182
0.0181
0.0182
7,515,443,381.597267
136,594,396.675379
2023-02-04 11:55:00
0.0181
0.0182
0.018
0.0181
20,778,353,509.429604
376,845,721.901558
2023-02-04 11:56:00
0.0181
0.0181
0.018
0.018
4,200,759,878.148712
75,756,775.0431
2023-02-04 11:57:00
0.018
0.0181
0.018
0.0181
2,682,173,093.416757
48,397,222.736641
2023-02-04 11:58:00
0.0181
0.0182
0.018
0.0181
6,883,497,197.282835
124,579,275.486471
2023-02-04 11:59:00
0.0181
0.0182
0.018
0.0181
5,361,542,682.080989
97,004,076.32123
2023-02-04 12:00:00
0.0181
0.0182
0.018
0.0181
17,616,634,713.626472
318,832,736.559376
2023-02-04 12:01:00
0.0181
0.0181
0.018
0.0181
2,912,374,264.725279
52,681,982.36468
2023-02-04 12:02:00
0.018
0.0181
0.018
0.0181
2,046,169,555.413307
36,874,613.254973
2023-02-04 12:03:00
0.0181
0.0181
0.018
0.018
6,066,069,199.968105
109,255,049.809732
2023-02-04 12:04:00
0.018
0.0181
0.018
0.0181
9,320,175,369.295923
167,822,264.061723
2023-02-04 12:05:00
0.018
0.018
0.0179
0.0179
32,578,310,170.44106
585,284,075.461495
2023-02-04 12:06:00
0.0179
0.018
0.0179
0.018
3,178,739,700.571241
57,107,844.135423
2023-02-04 12:07:00
0.0179
0.018
0.0179
0.018
6,055,058,654.326429
108,811,275.303945
2023-02-04 12:08:00
0.0179
0.018
0.0179
0.0179
4,407,044,874.875309
78,933,268.398234
2023-02-04 12:09:00
0.018
0.018
0.0179
0.0179
15,337,383,948.403437
274,551,378.693891
2023-02-04 12:10:00
0.0179
0.018
0.0179
0.018
3,294,671,040.283862
58,992,858.96295
2023-02-04 12:11:00
0.0179
0.018
0.0179
0.0179
2,210,817,542.744494
39,664,938.464307
2023-02-04 12:12:00
0.0179
0.018
0.0179
0.0179
2,773,491,659.404542
49,836,561.404553
2023-02-04 12:13:00
0.0179
0.018
0.0179
0.018
1,631,327,052.990739
29,288,721.58361
2023-02-04 12:14:00
0.0179
0.018
0.0179
0.0179
5,112,855,286.340603
91,815,357.848504
2023-02-04 12:15:00
0.018
0.0181
0.0179
0.018
11,481,007,870.975409
206,632,825.204471
2023-02-04 12:16:00
0.018
0.0181
0.018
0.0181
2,720,778,066.765259
49,104,408.413698
2023-02-04 12:17:00
0.0181
0.0181
0.018
0.0181
5,209,910,075.895314
94,112,184.945357
2023-02-04 12:18:00
0.018
0.0181
0.018
0.0181
2,819,452,382.347459
50,785,351.933042
2023-02-04 12:19:00
0.0181
0.0181
0.018
0.0181
2,463,922,017.380443
44,543,323.571669
2023-02-04 12:20:00
0.0181
0.0181
0.018
0.0181
2,636,299,475.22763
47,657,289.728322
2023-02-04 12:21:00
0.0181
0.0181
0.018
0.018
13,196,681,482.196365
237,603,770.164185
2023-02-04 12:22:00
0.018
0.018
0.0179
0.018
15,177,362,485.725103
273,176,630.151829
2023-02-04 12:23:00
0.018
0.018
0.0179
0.0179
5,669,793,579.472017
101,925,755.560081
2023-02-04 12:24:00
0.0179
0.0181
0.0179
0.018
7,602,836,884.667508
136,848,008.905391
2023-02-04 12:25:00
0.018
0.0181
0.0179
0.018
7,460,575,123.946748
134,337,782.798019
2023-02-04 12:26:00
0.018
0.0181
0.018
0.0181
2,358,514,861.993435
42,647,376.070893
2023-02-04 12:27:00
0.0181
0.0181
0.018
0.018
8,075,981,310.567533
145,395,371.247415
2023-02-04 12:28:00
0.018
0.0181
0.018
0.0181
7,782,150,047.430429
140,250,580.305318
2023-02-04 12:29:00
0.018
0.0181
0.018
0.018
6,761,328,234.509666
121,784,274.639572
2023-02-04 12:30:00
0.018
0.0181
0.018
0.0181
1,262,198,815.176564
22,723,310.883123
2023-02-04 12:31:00
0.0181
0.0181
0.018
0.0181
1,993,068,691.630696
36,069,002.327086
2023-02-04 12:32:00
0.0181
0.0181
0.018
0.018
4,766,654,308.060937
86,101,141.771242
2023-02-04 12:33:00
0.018
0.0181
0.018
0.018
4,004,309,709.364279
72,124,948.338117
2023-02-04 12:34:00
0.018
0.0181
0.018
0.0181
6,958,734,402.809479
125,292,506.212253
2023-02-04 12:35:00
0.018
0.018
0.0179
0.0179
6,056,570,172.795418
108,886,127.347795
2023-02-04 12:36:00
0.018
0.018
0.0179
0.018
2,062,175,815.46102
36,996,259.377399
2023-02-04 12:37:00
0.0179
0.018
0.0179
0.018
10,678,972,434.30744
191,171,834.330277
2023-02-04 12:38:00
0.0179
0.018
0.0178
0.0178
20,425,811,749.808876
365,586,183.598618
2023-02-04 12:39:00
0.0179
0.0179
0.0178
0.0179
21,393,977,916.960583
382,748,583.43002
2023-02-04 12:40:00
0.0178
0.0179
0.0178
0.0178
3,162,914,372.316412
56,392,660.276392
2023-02-04 12:41:00
0.0178
0.0179
0.0178
0.0179
6,097,814,764.534556
108,564,681.582253
2023-02-04 12:42:00
0.0178
0.0179
0.0178
0.0179
3,463,889,496.074308
61,727,848.110787
2023-02-04 12:43:00
0.0179
0.0179
0.0178
0.0178
6,616,055,173.020082
117,835,627.846367
2023-02-04 12:44:00
0.0178
0.0179
0.0177
0.0177
20,087,129,321.972076
357,482,189.827261
2023-02-04 12:45:00
0.0178
0.0178
0.0177
0.0178
6,181,490,284.25309
109,702,429.021332
2023-02-04 12:46:00
0.0177
0.0179
0.0177
0.0178
14,704,401,109.696716
261,289,430.065147
2023-02-04 12:47:00
0.0178
0.0179
0.0177
0.0178
9,478,846,178.055262
168,737,716.615055
2023-02-04 12:48:00
0.0178
0.0179
0.0178
0.0179
4,463,362,918.358663
79,637,079.748931
2023-02-04 12:49:00
0.0178
0.0179
0.0178
0.0179
1,589,140,795.974975
28,415,698.9678
2023-02-04 12:50:00
0.0179
0.0179
0.0178
0.0178
3,630,945,125.245985
64,679,910.183333
2023-02-04 12:51:00
0.0179
0.0179
0.0178
0.0178
2,963,181,264.197484
52,811,287.326089
2023-02-04 12:52:00
0.0179
0.0179
0.0178
0.0178
2,349,407,508.000102
41,896,871.218569
2023-02-04 12:53:00
0.0178
0.0179
0.0178
0.0178
10,194,373,653.435623
182,452,970.822309
2023-02-04 12:54:00
0.0179
0.018
0.0178
0.0179
13,582,430,566.212467
243,121,874.902193
2023-02-04 12:55:00
0.018
0.018
0.0179
0.018
5,195,851,707.257278
93,082,677.183858
2023-02-04 12:56:00
0.0179
0.018
0.0179
0.0179
2,760,650,908.123884
49,416,695.34546
2023-02-04 12:57:00
0.0179
0.018
0.0178
0.018
2,609,500,980.38974
46,599,465.171423
2023-02-04 12:58:00
0.0179
0.018
0.0178
0.0179
3,933,952,490.620287
70,403,272.828102
2023-02-04 12:59:00
0.0179
0.018
0.0178
0.018
1,071,557,063.125729
19,175,417.280001
2023-02-04 13:00:00
0.018
0.018
0.0179
0.018
1,809,039,369.554252
32,540,816.0023
2023-02-04 13:01:00
0.018
0.018
0.0179
0.018
3,978,872,308.192005
71,470,324.248929
2023-02-04 13:02:00
0.0179
0.018
0.0179
0.018
2,301,817,336.611175
41,405,342.338536
2023-02-04 13:03:00
0.0179
0.018
0.0178
0.0178
19,017,942,915.946327
340,424,986.368894
2023-02-04 13:04:00
0.0179
0.0179
0.0178
0.0179
2,584,986,355.75571
46,216,227.779228