Datasets:
coan
/
bot_etherium

Dataset card Data Studio Files
xet
Community
1
Date
stringlengths
10
10
Open
float64
6.68
4.81k
High
float64
7.32
4.86k
Low
float64
5.86
4.72k
Close
float64
6.7
4.81k
Volume
int64
0
1.79B
Currency
stringclasses
1 value
2021-05-23
2,292.68
2,379.89
1,739.91
2,101.34
3,523,766
USD
2021-05-24
2,101.3
2,667.2
2,080.87
2,646.79
3,236,837
USD
2021-05-25
2,647.27
2,747.49
2,388.81
2,705.09
3,276,658
USD
2021-05-26
2,705.69
2,908.37
2,648.1
2,884.66
2,659,567
USD
2021-05-27
2,885.02
2,885.87
2,638.62
2,735.88
2,391,700
USD
2021-05-28
2,742.39
2,760.17
2,332.43
2,414.29
3,260,083
USD
2021-05-29
2,411.68
2,567.42
2,207.21
2,276.07
2,943,611
USD
2021-05-30
2,276.97
2,465.84
2,181.93
2,386.1
2,802,183
USD
2021-05-31
2,386.93
2,713.98
2,279.42
2,708.47
2,825,247
USD
2021-06-01
2,707.94
2,738.23
2,529.73
2,633.67
2,451,500
USD
2021-06-02
2,633.74
2,801
2,554.88
2,706.1
2,602,968
USD
2021-06-03
2,705.05
2,889.19
2,666.39
2,853.35
1,085,334
USD
2021-06-04
2,856.63
2,856.63
2,557.71
2,686.5
2,465,959
USD
2021-06-05
2,688.75
2,814.02
2,555.98
2,628.98
2,554,913
USD
2021-06-06
2,628.43
2,743.53
2,614.48
2,713.66
756,358
USD
2021-06-07
2,713.52
2,842.88
2,581.24
2,592.63
3,012,988
USD
2021-06-08
2,592.12
2,618.7
2,320.64
2,510.65
75,179
USD
2021-06-09
2,507.86
2,620.74
2,408.37
2,606.23
2,319,177
USD
2021-06-10
2,607.45
2,615.46
2,432.41
2,469.97
1,293,095
USD
2021-06-11
2,470.04
2,493.48
2,324.21
2,351.45
587,182
USD
2021-06-12
2,351.45
2,448.04
2,260.8
2,368.47
1,798,714
USD
2021-06-13
2,368.68
2,547.9
2,311.96
2,508.27
1,622,481
USD
2021-06-14
2,508.49
2,606.91
2,467.61
2,581.48
1,789,796
USD
2021-06-15
2,581.42
2,637.9
2,512.39
2,543.83
1,948,603
USD
2021-06-16
2,544.35
2,552.12
2,353.24
2,367.28
1,373,733
USD
2021-06-17
2,367.78
2,459.11
2,309.08
2,371.62
1,058,512
USD
2021-06-18
2,372.1
2,376.62
2,142.74
2,229.53
778,792
USD
2021-06-19
2,229.53
2,276.7
2,164.14
2,166.91
1,075,175
USD
2021-06-20
2,166.3
2,276.83
2,045.03
2,243.86
1,421,393
USD
2021-06-21
2,244.25
2,257.86
1,868.32
1,891.18
2,693,071
USD
2021-06-22
1,890.95
1,994.32
1,707.24
1,876.66
2,839,822
USD
2021-06-23
1,877.28
2,043.1
1,823.57
1,968.39
1,766,983
USD
2021-06-24
1,968.76
2,033.96
1,886.74
1,989.14
1,641,253
USD
2021-06-25
1,989.77
2,017.47
1,793.47
1,810.57
1,648,563
USD
2021-06-26
1,810.53
1,850.4
1,719.32
1,830.62
1,991,985
USD
2021-06-27
1,830.42
1,980.7
1,808.59
1,979.88
1,865,986
USD
2021-06-28
1,981.24
2,142.84
1,962.89
2,083.09
2,192,525
USD
2021-06-29
2,083.48
2,241.86
2,076.17
2,158.71
898,056
USD
2021-06-30
2,158.32
2,281.55
2,090.61
2,273.84
1,901,826
USD
2021-07-01
2,274.5
2,274.63
2,077.56
2,109.11
1,714,910
USD
2021-07-02
2,108.58
2,158.7
2,019.75
2,154.78
1,394,215
USD
2021-07-03
2,154.53
2,236.97
2,115.8
2,224.7
1,276,896
USD
2021-07-04
2,224.7
2,386.2
2,222.95
2,323.22
1,389,427
USD
2021-07-05
2,322.6
2,322.6
2,163.09
2,196.16
822,946
USD
2021-07-06
2,196.25
2,347.47
2,194.2
2,322.72
1,778,485
USD
2021-07-07
2,322.74
2,402.68
2,296.43
2,316.57
1,321,813
USD
2021-07-08
2,316.21
2,322.47
2,095.92
2,120.22
1,824,319
USD
2021-07-09
2,120.05
2,185.62
2,066.09
2,145.89
1,420,364
USD
2021-07-10
2,146.15
2,191.3
2,078.43
2,111.12
929,323
USD
2021-07-11
2,110.9
2,173.34
2,081.62
2,139.35
724,841
USD
2021-07-12
2,139.44
2,167.6
2,008.66
2,035.09
540,101
USD
2021-07-13
2,035.09
2,042.61
1,920.62
1,940.72
717,845
USD
2021-07-14
1,940.48
2,017.99
1,868.45
1,994.64
1,050,506
USD
2021-07-15
1,994.73
2,038.91
1,884.81
1,917.21
645,058
USD
2021-07-16
1,917.21
1,960.21
1,852.42
1,878.2
619,618
USD
2021-07-17
1,877
1,917.8
1,851.97
1,897.98
623,520
USD
2021-07-18
1,898.01
1,988.24
1,881.6
1,892.42
829,767
USD
2021-07-19
1,891.43
1,915.15
1,807.19
1,818.07
802,776
USD
2021-07-20
1,818.07
1,840.36
1,720.7
1,786.07
1,196,565
USD
2021-07-21
1,786.18
2,029.51
1,758.64
1,994.49
1,513,133
USD
2021-07-22
1,994.61
2,043.26
1,952.31
2,024.58
1,023,062
USD
2021-07-23
2,024.51
2,129.66
2,000.27
2,123.61
961,669
USD
2021-07-24
2,124
2,162.29
2,106.71
2,151.85
907,113
USD
2021-07-25
2,166.98
2,195.03
2,108.74
2,189.79
786,940
USD
2021-07-26
2,189.74
2,430.01
2,174.44
2,229.53
1,891,029
USD
2021-07-27
2,230.24
2,318.68
2,152.92
2,300.22
1,254,596
USD
2021-07-28
2,300.21
2,343.49
2,246.23
2,299.11
968,942
USD
2021-07-29
2,299.46
2,397.71
2,269.15
2,380.93
642,749
USD
2021-07-30
2,380.59
2,467.4
2,320.8
2,460.95
1,025,002
USD
2021-07-31
2,461.08
2,551.68
2,421.7
2,532.19
507,081
USD
2021-08-01
2,530.94
2,696.38
2,515.26
2,556.23
1,203,482
USD
2021-08-02
2,556.07
2,664.73
2,513.51
2,608.04
970,667
USD
2021-08-03
2,608.01
2,631.43
2,445.49
2,506.65
158,450
USD
2021-08-04
2,506.5
2,766.46
2,462.32
2,725.29
1,225,630
USD
2021-08-05
2,725.28
2,842.95
2,533.51
2,827.21
1,654,529
USD
2021-08-06
2,827.23
2,946.62
2,726.04
2,889.43
1,062,616
USD
2021-08-07
2,889.58
3,169.74
2,867.58
3,158
64,840
USD
2021-08-08
3,158.3
3,188.49
2,949.66
3,012.07
1,247,953
USD
2021-08-09
3,011.88
3,184.84
2,899.24
3,162.93
1,437,881
USD
2021-08-10
3,162.81
3,232.02
3,057.84
3,140.71
1,121,106
USD
2021-08-11
3,140.86
3,269.7
3,122.67
3,163.66
950,121
USD
2021-08-12
3,160.17
3,236.28
2,981.35
3,043.61
965,628
USD
2021-08-13
3,043.2
3,324.53
3,035.52
3,322.43
795,541
USD
2021-08-14
3,322.25
3,328.38
3,209.45
3,264.69
658,600
USD
2021-08-15
3,264.56
3,318.61
3,115.34
3,308.87
782,810
USD
2021-08-16
3,307.96
3,334.22
3,138.37
3,147.65
859,089
USD
2021-08-17
3,147.67
3,290.03
2,993.63
3,014.58
1,063,791
USD
2021-08-18
3,012.62
3,124.51
2,951.04
3,016.91
750,740
USD
2021-08-19
3,016.92
3,185.51
2,962.04
3,184.82
844,133
USD
2021-08-20
3,184.83
3,300.36
3,179.18
3,284.21
739,315
USD
2021-08-21
3,285.12
3,307.33
3,200.19
3,223.96
768,738
USD
2021-08-22
3,224.17
3,271.94
3,128.98
3,238.7
747,649
USD
2021-08-23
3,238.41
3,375.42
3,231.96
3,319.49
1,093,756
USD
2021-08-24
3,322.6
3,357.99
3,150.75
3,173.26
988,821
USD
2021-08-25
3,172.12
3,247.43
3,080.7
3,228.15
923,126
USD
2021-08-26
3,228.03
3,249.62
3,057.48
3,093.54
118,440
USD
2021-08-27
3,093.78
3,279.93
3,063.37
3,273.58
839,543
USD
2021-08-28
3,273.78
3,284.58
3,212.24
3,243.9
466,212
USD
2021-08-29
3,243.96
3,282.21
3,155.31
3,222.16
643,728
USD
2021-08-30
3,222.43
3,345.72
3,145.53
3,225.67
966,580
USD