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
2023-01-19 08:45:00
0.0138
0.0139
0.0138
0.0139
2,971,951,428.439129
41,259,865.918404
2023-01-19 08:46:00
0.0139
0.0139
0.0138
0.0139
4,103,785,670.059322
56,860,581.595319
2023-01-19 08:47:00
0.0139
0.0139
0.0137
0.0138
12,360,200,156.596968
169,943,258.550059
2023-01-19 08:48:00
0.0138
0.0138
0.0137
0.0137
5,267,235,948.614684
72,359,270.98733
2023-01-19 08:49:00
0.0138
0.0139
0.0137
0.0139
8,910,607,405.681412
123,145,279.764755
2023-01-19 08:50:00
0.0139
0.014
0.0138
0.014
14,961,210,029.267012
208,157,376.335239
2023-01-19 08:51:00
0.014
0.014
0.0139
0.014
1,479,694,617.955974
20,675,285.220967
2023-01-19 08:52:00
0.014
0.014
0.0139
0.0139
1,827,296,041.654738
25,412,408.164715
2023-01-19 08:53:00
0.014
0.014
0.0138
0.0139
6,400,884,099.299102
88,894,446.819313
2023-01-19 08:54:00
0.0138
0.0139
0.0138
0.0139
2,789,643,562.221989
38,754,374.714426
2023-01-19 08:55:00
0.0139
0.0139
0.0138
0.0139
3,776,852,670.868464
52,483,227.563688
2023-01-19 08:56:00
0.0139
0.0139
0.0138
0.0139
3,261,294,939.303262
45,330,295.084094
2023-01-19 08:57:00
0.0139
0.014
0.0138
0.0139
4,635,119,136.265517
64,489,330.33029
2023-01-19 08:58:00
0.0139
0.014
0.0139
0.0139
2,841,660,904.632675
39,606,557.350829
2023-01-19 08:59:00
0.0139
0.014
0.0138
0.0139
15,063,919,302.769678
209,464,105.200379
2023-01-19 08:46:00
0.0139
0.0139
0.0138
0.0139
4,103,785,670.059322
56,860,581.595319
2023-01-19 08:47:00
0.0139
0.0139
0.0137
0.0138
12,360,200,156.596968
169,943,258.550059
2023-01-19 08:48:00
0.0138
0.0138
0.0137
0.0137
5,267,235,948.614684
72,359,270.98733
2023-01-19 08:49:00
0.0138
0.0139
0.0137
0.0139
8,910,607,405.681412
123,145,279.764755
2023-01-19 08:50:00
0.0139
0.014
0.0138
0.014
14,961,210,029.267012
208,157,376.335239
2023-01-19 08:51:00
0.014
0.014
0.0139
0.014
1,479,694,617.955974
20,675,285.220967
2023-01-19 08:52:00
0.014
0.014
0.0139
0.0139
1,827,296,041.654738
25,412,408.164715
2023-01-19 08:53:00
0.014
0.014
0.0138
0.0139
6,400,884,099.299102
88,894,446.819313
2023-01-19 08:54:00
0.0138
0.0139
0.0138
0.0139
2,789,643,562.221989
38,754,374.714426
2023-01-19 08:55:00
0.0139
0.0139
0.0138
0.0139
3,776,852,670.868464
52,483,227.563688
2023-01-19 08:56:00
0.0139
0.0139
0.0138
0.0139
3,261,294,939.303262
45,330,295.084094
2023-01-19 08:57:00
0.0139
0.014
0.0138
0.0139
4,635,119,136.265517
64,489,330.33029
2023-01-19 08:58:00
0.0139
0.014
0.0139
0.0139
2,841,660,904.632675
39,606,557.350829
2023-01-19 08:59:00
0.0139
0.014
0.0138
0.0139
15,063,919,302.769678
209,464,105.200379
2023-01-19 09:00:00
0.014
0.014
0.0138
0.0139
10,255,557,048.361782
142,392,021.050048
2023-01-19 09:01:00
0.014
0.0141
0.0139
0.014
18,289,994,031.78969
256,357,525.223029
2023-01-19 09:02:00
0.014
0.014
0.0139
0.0139
8,408,109,049.023328
117,113,925.246606
2023-01-19 09:03:00
0.014
0.014
0.0138
0.0138
22,223,378,552.674034
308,013,191.915436
2023-01-19 09:04:00
0.0138
0.014
0.0137
0.0139
15,653,842,969.563402
216,339,854.621943
2023-01-19 09:05:00
0.0139
0.0139
0.0137
0.0137
9,520,656,162.42975
131,340,775.85333
2023-01-19 09:06:00
0.0137
0.0139
0.0137
0.0138
15,846,746,396.738533
217,891,781.159642
2023-01-19 09:07:00
0.0137
0.0139
0.0137
0.0138
12,762,001,027.98756
175,727,438.965763
2023-01-19 09:08:00
0.0138
0.0138
0.0137
0.0137
9,277,206,580.447786
127,135,527.03728
2023-01-19 09:09:00
0.0138
0.0138
0.0137
0.0137
11,202,570,608.615273
153,695,271.333714
2023-01-19 09:10:00
0.0137
0.0139
0.0137
0.0138
7,570,124,777.198854
104,479,793.57227
2023-01-19 09:11:00
0.0138
0.0139
0.0138
0.0139
4,109,767,355.049026
56,917,739.69723
2023-01-19 09:12:00
0.0139
0.0139
0.0137
0.0137
6,759,591,464.245605
93,311,207.58617
2023-01-19 09:13:00
0.0137
0.0138
0.0136
0.0137
15,793,182,874.352194
216,205,390.098298
2023-01-19 09:14:00
0.0137
0.0138
0.0135
0.0136
41,857,432,795.3496
568,174,277.364169
2023-01-19 09:15:00
0.0136
0.0137
0.0136
0.0137
7,633,851,181.205427
103,904,839.949997
2023-01-19 09:16:00
0.0137
0.0137
0.0136
0.0137
8,087,336,180.730956
110,516,354.962707
2023-01-19 09:17:00
0.0136
0.0138
0.0136
0.0138
12,890,064,791.947327
176,543,355.99681
2023-01-19 09:18:00
0.0138
0.0138
0.0137
0.0137
3,242,117,179.590883
44,450,996.390308
2023-01-19 09:19:00
0.0137
0.0137
0.0136
0.0137
16,786,962,971.214592
228,930,341.188559
2023-01-19 09:20:00
0.0137
0.0138
0.0136
0.0137
11,592,523,256.552292
158,807,973.076421
2023-01-19 09:21:00
0.0137
0.0137
0.0136
0.0137
4,156,530,429.55769
56,826,888.34282
2023-01-19 09:22:00
0.0137
0.0137
0.0136
0.0136
1,949,178,415.839198
26,581,969.764836
2023-01-19 09:23:00
0.0137
0.0138
0.0136
0.0137
3,705,967,910.555204
50,784,883.763005
2023-01-19 09:24:00
0.0138
0.0138
0.0136
0.0137
2,565,048,082.93451
35,144,746.275641
2023-01-19 09:25:00
0.0137
0.0138
0.0136
0.0136
6,265,514,101.470368
85,366,304.462079
2023-01-19 09:26:00
0.0136
0.0137
0.0135
0.0136
8,337,035,452.510001
113,292,916.211497
2023-01-19 09:27:00
0.0135
0.0136
0.0134
0.0134
30,556,199,648.100838
410,517,902.382594
2023-01-19 09:28:00
0.0134
0.0135
0.0134
0.0134
11,469,539,309.31233
153,727,394.28979
2023-01-19 09:29:00
0.0134
0.0136
0.0134
0.0136
16,797,551,040.622463
226,460,258.617906
2023-01-19 09:30:00
0.0136
0.0136
0.0135
0.0135
9,137,013,729.8353
123,624,405.013284
2023-01-19 09:31:00
0.0135
0.0136
0.0134
0.0135
9,401,132,213.494375
127,091,360.955308
2023-01-19 09:32:00
0.0135
0.0136
0.0135
0.0135
5,319,120,166.881439
71,808,404.957026
2023-01-19 09:33:00
0.0135
0.0137
0.0135
0.0137
10,179,846,097.080624
138,424,972.269693
2023-01-19 09:34:00
0.0137
0.0137
0.0136
0.0136
1,692,331,170.57214
23,091,735.06367
2023-01-19 09:35:00
0.0136
0.0137
0.0136
0.0136
1,681,076,845.705441
22,925,076.613703
2023-01-19 09:36:00
0.0137
0.0137
0.0136
0.0137
2,030,292,544.214033
27,796,250.029253
2023-01-19 09:37:00
0.0137
0.0137
0.0136
0.0136
10,141,772,012.72597
138,541,045.785762
2023-01-19 09:38:00
0.0137
0.0137
0.0136
0.0136
1,704,764,186.38592
23,258,128.618517
2023-01-19 09:39:00
0.0137
0.0137
0.0136
0.0137
5,153,582,902.7912
70,577,730.709323
2023-01-19 09:40:00
0.0136
0.0138
0.0136
0.0138
9,408,896,032.496487
128,572,548.203537
2023-01-19 09:41:00
0.0137
0.0138
0.0136
0.0138
10,548,746,788.259972
144,617,733.787701
2023-01-19 09:42:00
0.0138
0.0138
0.0137
0.0138
1,019,884,721.149555
14,066,889.305946
2023-01-19 09:43:00
0.0138
0.0138
0.0137
0.0138
4,392,928,467.639608
60,251,875.302576
2023-01-19 09:44:00
0.0137
0.0137
0.0136
0.0137
4,877,821,018.849905
66,826,044.921043
2023-01-19 09:45:00
0.0137
0.0137
0.0136
0.0136
2,248,930,965.401043
30,696,465.35317
2023-01-19 09:46:00
0.0137
0.0137
0.0136
0.0136
2,073,818,784.123959
28,296,881.424246
2023-01-19 09:47:00
0.0137
0.0137
0.0136
0.0137
4,337,395,265.191775
59,034,840.122111
2023-01-19 09:48:00
0.0136
0.0137
0.0136
0.0137
3,445,689,841.994436
47,158,759.658187
2023-01-19 09:49:00
0.0137
0.0138
0.0136
0.0138
1,884,063,266.894403
25,838,083.958583
2023-01-19 09:50:00
0.0138
0.0138
0.0137
0.0138
9,525,879,174.654472
130,695,815.157672
2023-01-19 09:51:00
0.0137
0.0138
0.0136
0.0137
2,554,334,712.263037
34,975,988.746975
2023-01-19 09:52:00
0.0137
0.0137
0.0136
0.0137
1,844,517,180.868131
25,224,739.095786
2023-01-19 09:53:00
0.0137
0.0137
0.0136
0.0137
6,466,086,464.297586
88,469,348.842407
2023-01-19 09:54:00
0.0137
0.0137
0.0136
0.0136
2,345,835,878.260507
32,100,915.923253
2023-01-19 09:55:00
0.0136
0.0137
0.0136
0.0137
1,073,995,019.92308
14,673,822.067735
2023-01-19 09:56:00
0.0137
0.0137
0.0136
0.0136
923,448,552.303025
12,578,334.134556
2023-01-19 09:57:00
0.0136
0.0137
0.0136
0.0136
2,238,136,558.64158
30,525,545.955314
2023-01-19 09:58:00
0.0136
0.0137
0.0136
0.0136
1,727,105,405.974017
23,508,333.846267
2023-01-19 09:59:00
0.0137
0.0137
0.0136
0.0136
1,254,780,419.49152
17,065,376.209931
2023-01-19 10:00:00
0.0137
0.0137
0.0136
0.0137
1,110,457,729.174543
15,178,864.565778
2023-01-19 10:01:00
0.0137
0.0137
0.0136
0.0137
3,699,615,988.32734
50,614,588.566038
2023-01-19 10:02:00
0.0136
0.0137
0.0136
0.0137
1,101,465,322.429676
14,995,491.045277
2023-01-19 10:03:00
0.0136
0.0137
0.0136
0.0136
1,106,793,984.808515
15,104,698.744268
2023-01-19 10:04:00
0.0136
0.0137
0.0136
0.0137
5,241,510,145.649144
71,637,164.117047
2023-01-19 10:05:00
0.0137
0.0137
0.0136
0.0137
3,179,031,264.082561
43,490,095.733987
2023-01-19 10:06:00
0.0136
0.0137
0.0136
0.0136
2,346,722,227.657985
31,919,090.017033
2023-01-19 10:07:00
0.0136
0.0137
0.0136
0.0136
10,731,193,124.772215
146,623,390.355717
2023-01-19 10:08:00
0.0137
0.0138
0.0136
0.0137
8,595,654,595.159973
117,890,375.713539
2023-01-19 10:09:00
0.0137
0.0138
0.0137
0.0138
717,583,814.056883
9,869,760.453175
2023-01-19 10:10:00
0.0138
0.0138
0.0137
0.0137
6,273,540,338.75317
85,997,659.567318