Datasets:
Mineru
/
SHIB

Dataset card Data Studio Files
xet
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
2023-01-18 16:05:00
0.0117
0.016
0.0117
0.0158
1,594,725,643,777.4055
24,996,036,348.50618
2023-01-18 16:06:00
0.0158
0.016
0.0155
0.0159
513,231,453,964.6226
8,057,361,524.506256
2023-01-18 16:07:00
0.0159
0.0159
0.015
0.0154
483,625,045,571.2008
7,472,660,092.182792
2023-01-18 16:08:00
0.0155
0.0157
0.0153
0.0154
197,573,068,266.46277
3,064,141,592.526661
2023-01-18 16:09:00
0.0154
0.0156
0.0153
0.0156
203,232,237,421.25214
3,155,018,825.249065
2023-01-18 16:10:00
0.0156
0.0156
0.0154
0.0155
138,454,055,739.49557
2,149,543,814.991535
2023-01-18 16:11:00
0.0156
0.0157
0.0155
0.0157
153,670,476,734.24814
2,397,690,227.878881
2023-01-18 16:12:00
0.0157
0.0158
0.0155
0.0157
196,134,612,528.6149
3,069,847,472.949216
2023-01-18 16:13:00
0.0156
0.0157
0.0156
0.0156
41,806,782,429.47986
654,537,099.877701
2023-01-18 16:14:00
0.0157
0.0159
0.0156
0.0158
293,931,402,090.7846
4,633,870,977.396973
2023-01-18 16:15:00
0.0158
0.0159
0.0156
0.0156
248,602,367,742.78064
3,913,055,117.925172
2023-01-18 16:16:00
0.0157
0.0158
0.0156
0.0157
73,363,485,722.18199
1,150,831,261.334454
2023-01-18 16:17:00
0.0157
0.0158
0.0155
0.0155
178,822,841,242.78113
2,795,686,414.634481
2023-01-18 16:18:00
0.0155
0.0155
0.0153
0.0154
145,946,623,326.65854
2,248,817,596.168286
2023-01-18 16:19:00
0.0154
0.0155
0.0153
0.0155
90,817,299,498.3342
1,398,531,739.98347
2023-01-18 16:20:00
0.0155
0.0155
0.0154
0.0155
23,278,977,568.392452
360,073,694.621591
2023-01-18 16:21:00
0.0155
0.0156
0.0154
0.0156
136,229,367,174.31364
2,117,228,673.925263
2023-01-18 16:22:00
0.0156
0.0157
0.0155
0.0156
77,793,295,806.29103
1,212,306,579.049153
2023-01-18 16:23:00
0.0156
0.0156
0.0155
0.0156
38,369,988,363.99618
597,960,007.993066
2023-01-18 16:24:00
0.0155
0.0156
0.0152
0.0153
157,107,639,121.27185
2,416,284,839.116291
2023-01-18 16:25:00
0.0153
0.0155
0.0152
0.0154
80,498,729,205.16699
1,235,335,231.779434
2023-01-18 16:26:00
0.0154
0.0155
0.0153
0.0155
59,173,048,452.27615
911,198,899.932838
2023-01-18 16:27:00
0.0155
0.0155
0.0154
0.0155
24,779,906,649.929028
382,632,890.585959
2023-01-18 16:28:00
0.0154
0.0155
0.0154
0.0154
20,322,903,982.35355
314,103,014.493554
2023-01-18 16:29:00
0.0155
0.0155
0.0153
0.0153
49,790,956,175.81278
766,018,390.293237
2023-01-18 16:30:00
0.0154
0.0154
0.0153
0.0154
22,007,823,335.6525
338,192,734.467035
2023-01-18 16:31:00
0.0154
0.0154
0.0153
0.0154
19,694,807,171.74818
302,666,574.113526
2023-01-18 16:32:00
0.0154
0.0155
0.0153
0.0155
50,238,889,778.702255
773,940,500.043833
2023-01-18 16:33:00
0.0155
0.0155
0.0154
0.0155
49,773,744,640.43069
771,378,094.631694
2023-01-18 16:34:00
0.0155
0.0155
0.0154
0.0155
19,665,003,541.04174
304,635,911.999064
2023-01-18 16:35:00
0.0155
0.0155
0.0154
0.0155
17,527,084,798.817818
271,268,237.73295
2023-01-18 16:36:00
0.0155
0.0156
0.0154
0.0156
47,284,483,815.82284
733,634,951.194764
2023-01-18 16:37:00
0.0155
0.0156
0.0155
0.0156
16,592,881,899.153826
258,694,219.176606
2023-01-18 16:38:00
0.0156
0.0156
0.0154
0.0155
69,518,128,173.86559
1,078,252,689.218168
2023-01-18 16:39:00
0.0155
0.0155
0.0154
0.0154
15,255,566,365.74721
235,712,009.732261
2023-01-18 16:40:00
0.0154
0.0155
0.0154
0.0155
11,461,689,053.42833
177,172,938.540926
2023-01-18 16:41:00
0.0155
0.0156
0.0154
0.0156
80,743,480,801.20639
1,252,829,675.48453
2023-01-18 16:42:00
0.0156
0.0156
0.0155
0.0156
29,472,187,414.22858
457,482,895.990681
2023-01-18 16:43:00
0.0156
0.0156
0.0154
0.0155
49,079,763,903.09434
760,807,296.097899
2023-01-18 16:44:00
0.0155
0.0155
0.0154
0.0155
11,422,572,273.204481
176,879,148.46623
2023-01-18 16:45:00
0.0155
0.0155
0.0154
0.0155
17,863,825,571.9096
276,575,771.953225
2023-01-18 16:46:00
0.0155
0.0156
0.0154
0.0156
24,442,449,374.799103
378,971,848.371979
2023-01-18 16:47:00
0.0156
0.0156
0.0155
0.0156
19,550,878,825.231697
303,597,506.569855
2023-01-18 16:48:00
0.0156
0.0156
0.0155
0.0155
17,712,185,490.788742
274,791,712.718253
2023-01-18 16:49:00
0.0155
0.0156
0.0154
0.0155
41,022,571,434.09813
635,978,696.398467
2023-01-18 16:50:00
0.0155
0.0156
0.0154
0.0155
25,219,615,351.28032
390,942,255.069626
2023-01-18 16:51:00
0.0155
0.0156
0.0155
0.0155
21,497,520,137.828583
333,326,642.464386
2023-01-18 16:52:00
0.0155
0.0156
0.0155
0.0156
8,351,138,897.903424
129,740,242.195762
2023-01-18 16:53:00
0.0156
0.0156
0.0155
0.0155
10,102,039,276.444958
156,933,573.80804
2023-01-18 16:54:00
0.0155
0.0156
0.0155
0.0156
8,628,076,628.916847
134,317,199.131705
2023-01-18 16:55:00
0.0156
0.0156
0.0155
0.0155
74,830,650,909.02507
1,167,025,290.713547
2023-01-18 16:56:00
0.0156
0.0156
0.0155
0.0156
14,545,098,153.676811
225,772,173.64052
2023-01-18 16:57:00
0.0156
0.0156
0.0155
0.0156
9,672,480,869.18381
150,230,183.758621
2023-01-18 16:58:00
0.0156
0.0156
0.0154
0.0154
137,322,662,154.26286
2,120,268,113.831288
2023-01-18 16:59:00
0.0154
0.0154
0.0152
0.0154
165,387,871,187.477
2,535,793,933.166263
2023-01-18 17:00:00
0.0153
0.0154
0.0152
0.0152
57,599,238,515.53739
880,462,483.998482
2023-01-18 17:01:00
0.0153
0.0153
0.0151
0.0153
142,248,456,578.96906
2,160,945,209.808333
2023-01-18 17:02:00
0.0153
0.0154
0.0152
0.0153
84,107,639,536.1608
1,285,997,040.27612
2023-01-18 17:03:00
0.0152
0.0154
0.0152
0.0154
39,854,628,874.72804
609,832,837.821558
2023-01-18 17:04:00
0.0154
0.0154
0.0153
0.0153
13,227,251,896.273617
203,207,802.426725
2023-01-18 17:05:00
0.0153
0.0154
0.0153
0.0154
17,798,310,764.03609
272,771,361.818736
2023-01-18 17:06:00
0.0154
0.0154
0.0152
0.0152
54,233,617,907.73059
830,245,368.631069
2023-01-18 17:07:00
0.0153
0.0153
0.0152
0.0153
27,087,507,705.656204
413,466,336.355958
2023-01-18 17:08:00
0.0152
0.0154
0.0152
0.0153
33,926,682,325.166317
518,659,370.94867
2023-01-18 17:09:00
0.0153
0.0153
0.0152
0.0153
12,335,978,532.373594
188,479,423.730596
2023-01-18 17:10:00
0.0153
0.0153
0.0152
0.0153
19,295,439,264.73634
294,418,855.843783
2023-01-18 17:11:00
0.0153
0.0153
0.0152
0.0153
9,138,534,716.594238
139,475,677.150685
2023-01-18 17:12:00
0.0153
0.0153
0.0152
0.0152
14,834,866,302.109762
226,120,915.890484
2023-01-18 17:13:00
0.0152
0.0153
0.0152
0.0152
12,923,806,062.78821
196,956,405.783282
2023-01-18 17:14:00
0.0152
0.0153
0.0151
0.0152
54,698,319,691.82811
831,577,219.395036
2023-01-18 17:15:00
0.0152
0.0153
0.0151
0.0153
34,005,527,209.641106
517,171,015.491375
2023-01-18 17:16:00
0.0152
0.0153
0.0151
0.0152
19,051,377,821.25771
290,616,947.688863
2023-01-18 17:17:00
0.0152
0.0153
0.0151
0.0153
51,071,747,655.79669
776,156,992.281651
2023-01-18 17:18:00
0.0152
0.0153
0.0151
0.0152
29,513,737,200.46055
448,193,262.76344
2023-01-18 17:19:00
0.0151
0.0152
0.0148
0.015
219,107,731,628.12775
3,283,363,273.100556
2023-01-18 17:20:00
0.015
0.0151
0.0149
0.015
46,247,483,862.651886
693,671,890.485466
2023-01-18 17:21:00
0.015
0.0151
0.015
0.015
22,702,233,975.893436
340,926,804.799632
2023-01-18 17:22:00
0.015
0.0151
0.015
0.015
16,512,273,655.538078
248,505,942.528345
2023-01-18 17:23:00
0.015
0.0151
0.0149
0.015
52,621,915,749.411125
789,950,805.669906
2023-01-18 17:24:00
0.015
0.0151
0.0149
0.0151
24,121,478,667.517117
362,703,260.091857
2023-01-18 17:25:00
0.0151
0.0151
0.015
0.0151
10,443,402,876.215914
157,234,776.218327
2023-01-18 17:26:00
0.015
0.0151
0.0149
0.015
42,171,655,383.41449
632,509,106.832018
2023-01-18 17:27:00
0.0149
0.015
0.0148
0.0148
57,331,456,017.24449
853,876,195.72888
2023-01-18 17:28:00
0.0149
0.0149
0.0148
0.0149
34,443,598,319.27546
511,479,049.165231
2023-01-18 17:29:00
0.0149
0.0149
0.0148
0.0149
25,605,869,531.332817
380,072,131.587329
2023-01-18 17:30:00
0.0149
0.015
0.0148
0.0149
50,241,537,573.29813
748,424,329.137687
2023-01-18 17:31:00
0.015
0.015
0.0149
0.015
18,767,930,594.697014
281,288,908.618744
2023-01-18 17:32:00
0.015
0.015
0.0149
0.015
8,764,366,380.196705
131,317,354.38837
2023-01-18 17:33:00
0.0149
0.0151
0.0149
0.0151
31,383,260,202.557358
471,342,582.248423
2023-01-18 17:34:00
0.0151
0.0151
0.015
0.0151
16,081,553,297.1987
242,551,929.277183
2023-01-18 17:35:00
0.0151
0.0151
0.015
0.0151
10,209,599,106.631132
153,966,783.325692
2023-01-18 17:36:00
0.0151
0.0151
0.015
0.0151
5,865,164,284.605884
88,315,401.237653
2023-01-18 17:37:00
0.0151
0.0151
0.015
0.015
5,227,425,183.251344
78,653,769.895968
2023-01-18 17:38:00
0.0151
0.0151
0.015
0.015
16,289,359,592.974827
244,656,020.005561
2023-01-18 17:39:00
0.0151
0.0151
0.015
0.015
9,448,844,664.681192
142,367,185.888774
2023-01-18 17:40:00
0.015
0.0151
0.0149
0.015
35,627,609,827.1923
534,578,421.505931
2023-01-18 17:41:00
0.0149
0.015
0.0149
0.0149
22,013,211,140.647163
328,622,482.417777
2023-01-18 17:42:00
0.0149
0.015
0.0149
0.0149
6,581,343,822.688446
98,488,407.71333
2023-01-18 17:43:00
0.0149
0.015
0.0149
0.0149
17,740,484,415.048992
265,834,049.394145
2023-01-18 17:44:00
0.015
0.015
0.0149
0.015
14,134,199,852.238483
211,280,466.445834