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 21:05:00
0.0154
0.0154
0.0152
0.0153
58,260,196,466.9629
891,255,880.330417
2023-01-18 21:06:00
0.0153
0.0154
0.0152
0.0154
10,604,915,240.288982
162,438,283.205645
2023-01-18 21:07:00
0.0153
0.0154
0.0153
0.0153
7,716,512,215.95958
118,464,832.467876
2023-01-18 21:08:00
0.0153
0.0154
0.0152
0.0153
13,360,764,625.631348
204,503,652.273017
2023-01-18 21:09:00
0.0153
0.0153
0.0152
0.0152
68,594,280,551.45072
1,043,253,733.554274
2023-01-18 21:10:00
0.0153
0.0153
0.0152
0.0152
23,484,141,946.13327
358,254,990.98072
2023-01-18 21:11:00
0.0152
0.0154
0.0152
0.0153
23,726,937,031.688526
362,483,711.371299
2023-01-18 21:12:00
0.0153
0.0154
0.0152
0.0153
24,877,280,319.456654
380,445,933.431863
2023-01-18 21:13:00
0.0153
0.0153
0.0152
0.0152
25,994,066,547.09644
396,935,706.569495
2023-01-18 21:14:00
0.0152
0.0153
0.0152
0.0153
17,184,379,163.865604
262,741,600.272452
2023-01-18 21:15:00
0.0153
0.0154
0.0152
0.0154
9,684,897,739.291204
148,158,915.015693
2023-01-18 21:16:00
0.0154
0.0154
0.0153
0.0153
3,094,882,252.415363
47,559,426.277468
2023-01-18 21:17:00
0.0153
0.0154
0.0153
0.0154
6,935,050,786.215515
106,499,950.485654
2023-01-18 21:18:00
0.0154
0.0154
0.0152
0.0153
21,316,695,755.83686
326,995,947.828226
2023-01-18 21:19:00
0.0153
0.0153
0.0152
0.0153
6,545,008,069.397976
99,755,778.207211
2023-01-18 21:20:00
0.0152
0.0153
0.0152
0.0153
3,755,096,285.712607
57,209,226.206667
2023-01-18 21:21:00
0.0152
0.0153
0.0152
0.0152
3,021,480,986.766152
45,974,784.28466
2023-01-18 21:22:00
0.0152
0.0153
0.0152
0.0153
2,444,124,106.935173
37,223,554.525748
2023-01-18 21:23:00
0.0152
0.0153
0.0152
0.0152
4,938,349,095.756481
75,135,322.43016
2023-01-18 21:24:00
0.0152
0.0153
0.0152
0.0152
5,057,189,670.36359
77,130,046.817322
2023-01-18 21:25:00
0.0152
0.0153
0.0152
0.0153
29,942,666,855.239338
458,033,105.676888
2023-01-18 21:26:00
0.0153
0.0154
0.0153
0.0153
13,915,276,877.525925
213,019,365.930098
2023-01-18 21:27:00
0.0153
0.0153
0.0152
0.0153
13,513,620,143.69835
206,667,451.672103
2023-01-18 21:28:00
0.0153
0.0153
0.0152
0.0152
11,417,524,064.982023
174,345,867.108591
2023-01-18 21:29:00
0.0152
0.0153
0.0152
0.0152
3,098,781,137.185454
47,220,889.149869
2023-01-18 21:30:00
0.0153
0.0153
0.0152
0.0153
12,103,909,980.571518
185,081,427.772433
2023-01-18 21:31:00
0.0152
0.0153
0.0152
0.0153
10,854,760,161.197561
165,922,252.041049
2023-01-18 21:32:00
0.0153
0.0153
0.0152
0.0153
2,255,846,101.978916
34,415,258.082424
2023-01-18 21:33:00
0.0152
0.0153
0.0152
0.0153
2,534,370,963.582433
38,672,180.395333
2023-01-18 21:34:00
0.0153
0.0153
0.0152
0.0152
6,075,800,840.569572
92,920,936.426844
2023-01-18 21:35:00
0.0153
0.0154
0.0152
0.0154
15,994,356,382.521217
244,736,094.334097
2023-01-18 21:36:00
0.0153
0.0154
0.0153
0.0154
1,387,747,710.963771
21,322,128.380662
2023-01-18 21:37:00
0.0154
0.0154
0.0153
0.0153
1,674,639,024.940033
25,752,128.107968
2023-01-18 21:38:00
0.0154
0.0154
0.0153
0.0154
1,477,704,036.404558
22,734,052.919099
2023-01-18 21:39:00
0.0154
0.0154
0.0153
0.0154
3,326,131,311.016411
51,095,326.870408
2023-01-18 21:40:00
0.0154
0.0154
0.0153
0.0153
3,662,852,478.8514
56,383,198.180786
2023-01-18 21:41:00
0.0153
0.0154
0.0153
0.0154
2,637,975,876.608596
40,418,362.06907
2023-01-18 21:42:00
0.0154
0.0154
0.0153
0.0153
1,402,711,975.351003
21,538,557.668115
2023-01-18 21:43:00
0.0154
0.0154
0.0153
0.0153
2,868,696,212.778557
44,068,129.710924
2023-01-18 21:44:00
0.0153
0.0154
0.0153
0.0153
2,499,682,674.077134
38,279,802.915592
2023-01-18 21:45:00
0.0154
0.0154
0.0153
0.0154
22,647,012,150.175587
348,484,090.720062
2023-01-18 21:46:00
0.0154
0.0155
0.0153
0.0154
7,267,366,022.140741
111,944,269.563962
2023-01-18 21:47:00
0.0155
0.0155
0.0154
0.0155
4,691,780,656.383683
72,470,618.102306
2023-01-18 21:48:00
0.0155
0.0155
0.0154
0.0155
4,442,226,660.444119
68,814,478.188217
2023-01-18 21:49:00
0.0155
0.0155
0.0154
0.0155
2,678,204,577.753213
41,470,436.394546
2023-01-18 21:50:00
0.0155
0.0155
0.0154
0.0155
4,609,919,801.301518
71,127,286.978016
2023-01-18 21:51:00
0.0155
0.0155
0.0154
0.0155
3,168,573,984.821077
48,920,397.235834
2023-01-18 21:52:00
0.0155
0.0155
0.0153
0.0154
15,699,243,279.654476
241,769,641.772673
2023-01-18 21:53:00
0.0154
0.0154
0.0153
0.0154
2,316,521,763.189505
35,638,326.851391
2023-01-18 21:54:00
0.0154
0.0154
0.0153
0.0153
1,693,994,712.416363
26,050,970.073847
2023-01-18 21:55:00
0.0154
0.0154
0.0153
0.0153
1,585,852,900.30335
24,301,099.629855
2023-01-18 21:56:00
0.0154
0.0154
0.0153
0.0153
2,175,805,700.427322
33,343,371.157127
2023-01-18 21:57:00
0.0153
0.0154
0.0153
0.0154
1,531,154,194.262826
23,570,717.260615
2023-01-18 21:58:00
0.0154
0.0154
0.0153
0.0154
3,181,201,666.323603
48,980,377.48168
2023-01-18 21:59:00
0.0154
0.0154
0.0153
0.0154
1,534,464,527.105241
23,514,302.008189
2023-01-18 22:00:00
0.0153
0.0154
0.0153
0.0154
869,369,998.992638
13,314,441.229423
2023-01-18 22:01:00
0.0153
0.0154
0.0153
0.0154
1,165,350,494.607498
17,857,343.334244
2023-01-18 22:02:00
0.0154
0.0154
0.0153
0.0153
11,875,585,515.914896
181,751,839.218533
2023-01-18 22:03:00
0.0153
0.0154
0.0153
0.0153
12,587,693,417.554413
192,601,626.810309
2023-01-18 22:04:00
0.0153
0.0153
0.0152
0.0153
3,823,599,015.375737
58,442,776.994933
2023-01-18 22:05:00
0.0153
0.0153
0.0152
0.0152
3,542,627,354.438662
53,999,638.650211
2023-01-18 22:06:00
0.0153
0.0153
0.0152
0.0153
4,319,319,009.666626
65,998,287.662026
2023-01-18 22:07:00
0.0153
0.0153
0.0152
0.0153
4,919,597,186.849866
75,098,906.406435
2023-01-18 22:08:00
0.0152
0.0153
0.0152
0.0153
2,894,851,451.246915
44,180,481.681767
2023-01-18 22:09:00
0.0153
0.0153
0.0152
0.0153
5,235,939,551.824369
80,006,531.698411
2023-01-18 22:10:00
0.0152
0.0153
0.0152
0.0153
3,120,277,293.637554
47,641,333.779886
2023-01-18 22:11:00
0.0153
0.0153
0.0152
0.0153
1,297,773,570.049939
19,850,504.548711
2023-01-18 22:12:00
0.0153
0.0153
0.0152
0.0153
3,398,389,941.970302
51,971,667.8539
2023-01-18 22:13:00
0.0153
0.0154
0.0152
0.0153
8,844,065,005.471878
135,372,116.995639
2023-01-18 22:14:00
0.0153
0.0154
0.0153
0.0154
1,499,045,793.546515
22,969,075.80324
2023-01-18 22:15:00
0.0153
0.0154
0.0153
0.0154
6,705,382,035.070151
102,743,738.940718
2023-01-18 22:16:00
0.0154
0.0154
0.0153
0.0153
2,391,183,837.988154
36,615,631.567546
2023-01-18 22:17:00
0.0153
0.0154
0.0152
0.0153
8,038,467,187.32039
122,990,157.529881
2023-01-18 22:18:00
0.0153
0.0153
0.0152
0.0153
2,170,704,162.610365
33,158,860.091105
2023-01-18 22:19:00
0.0152
0.0153
0.0152
0.0153
2,423,569,508.504064
36,922,770.837173
2023-01-18 22:20:00
0.0153
0.0153
0.0152
0.0152
5,476,470,434.002505
83,541,336.171968
2023-01-18 22:21:00
0.0153
0.0153
0.0152
0.0153
928,329,279.860577
14,201,388.65359
2023-01-18 22:22:00
0.0153
0.0153
0.0152
0.0153
634,972,714.916738
9,684,574.940499
2023-01-18 22:23:00
0.0152
0.0153
0.0152
0.0153
7,637,302,983.61843
116,548,102.770096
2023-01-18 22:24:00
0.0153
0.0153
0.0152
0.0153
2,214,453,610.45345
33,845,191.565892
2023-01-18 22:25:00
0.0153
0.0153
0.0152
0.0153
1,876,298,760.702545
28,604,116.164257
2023-01-18 22:26:00
0.0152
0.0153
0.0152
0.0152
1,607,804,235.656719
24,467,991.139022
2023-01-18 22:27:00
0.0152
0.0153
0.0152
0.0153
748,629,920.38591
11,402,871.74819
2023-01-18 22:28:00
0.0152
0.0153
0.0152
0.0153
1,865,895,532.307959
28,420,480.209466
2023-01-18 22:29:00
0.0152
0.0153
0.0152
0.0153
3,077,975,011.909606
47,006,342.74063
2023-01-18 22:30:00
0.0152
0.0154
0.0152
0.0154
30,029,788,813.067417
459,486,070.332799
2023-01-18 22:31:00
0.0154
0.0154
0.0153
0.0153
18,087,552,666.445793
278,484,152.802289
2023-01-18 22:32:00
0.0154
0.0154
0.0153
0.0153
1,096,569,991.30707
16,857,635.285774
2023-01-18 22:33:00
0.0154
0.0154
0.0152
0.0153
17,936,716,626.345554
274,205,113.705876
2023-01-18 22:34:00
0.0152
0.0153
0.0152
0.0153
8,559,538,673.912912
130,896,446.446325
2023-01-18 22:35:00
0.0152
0.0154
0.0152
0.0154
6,159,906,614.062909
94,247,438.495678
2023-01-18 22:36:00
0.0153
0.0154
0.0152
0.0153
1,140,477,399.030841
17,493,733.687562
2023-01-18 22:37:00
0.0153
0.0154
0.0153
0.0154
2,121,783,289.97995
32,543,109.814821
2023-01-18 22:38:00
0.0154
0.0154
0.0153
0.0153
3,001,119,546.13563
46,099,907.844688
2023-01-18 22:39:00
0.0153
0.0154
0.0153
0.0154
944,086,798.813739
14,453,783.99474
2023-01-18 22:40:00
0.0154
0.0154
0.0153
0.0154
1,542,448,722.235553
23,685,114.47089
2023-01-18 22:41:00
0.0153
0.0154
0.0153
0.0153
215,904,644.48338
3,314,359.43725
2023-01-18 22:42:00
0.0154
0.0154
0.0153
0.0154
3,950,771,826.323885
60,811,117.823726
2023-01-18 22:43:00
0.0154
0.0154
0.0153
0.0154
1,620,446,914.902228
24,869,984.403856
2023-01-18 22:44:00
0.0154
0.0154
0.0153
0.0154
666,127,088.800265
10,237,546.628692