Datasets:
coan
/
bot_etherium

Dataset card Data Studio Files 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
2018-12-05
110.14
110.7
102.24
102.33
3,044,592
USD
2018-12-06
102.36
104.42
90.57
90.86
5,055,406
USD
2018-12-07
90.85
96.99
77.65
93.27
7,726,889
USD
2018-12-08
93.28
97.98
84.75
90.57
5,682,805
USD
2018-12-09
90.56
98.76
88.82
93.62
4,879,162
USD
2018-12-10
93.62
95.3
88.68
90.17
4,151,441
USD
2018-12-11
90.18
91.94
86.25
88.32
4,379,346
USD
2018-12-12
87.72
91.33
87.19
89.62
3,462,463
USD
2018-12-13
89.62
90.72
84.83
86.31
3,939,616
USD
2018-12-14
86.31
87
82.28
83.81
3,840,924
USD
2018-12-15
83.81
85.07
81.97
83.9
3,037,072
USD
2018-12-16
83.9
87.62
83.89
84.72
3,614,202
USD
2018-12-17
84.72
96.99
84.61
94.37
5,365,522
USD
2018-12-18
94.37
101.33
91.96
100.66
4,662,572
USD
2018-12-19
100.68
107.89
98.57
99.37
5,580,741
USD
2018-12-20
99.36
116.35
98.63
114.61
6,337,441
USD
2018-12-21
114.6
118.67
105.59
108.18
5,184,686
USD
2018-12-22
108.18
115.87
105.97
115.84
3,299,215
USD
2018-12-23
115.85
132.46
115.79
129.6
6,657,260
USD
2018-12-24
129.6
158.27
129.48
139.23
9,387,141
USD
2018-12-25
139.06
139.74
122.14
128.39
7,041,198
USD
2018-12-26
128.39
136.13
123.39
130.06
5,107,841
USD
2018-12-27
130.06
131.51
112.59
114.56
4,828,463
USD
2018-12-28
114.57
137.22
113.14
136.61
5,941,049
USD
2018-12-29
136.59
146.02
130.71
133.67
5,919,256
USD
2018-12-30
133.64
139.76
129.51
138.45
4,347,833
USD
2018-12-31
138.45
138.72
129.61
131.9
3,228,368
USD
2019-01-01
131.9
140.51
130.67
139.61
3,053,350
USD
2019-01-02
139.58
155.93
138.74
152.95
5,511,607
USD
2019-01-03
152.96
154.3
144.39
146.94
4,018,093
USD
2019-01-04
146.94
155.4
145.29
152.86
4,923,992
USD
2019-01-05
152.87
159.78
152.84
153.49
4,847,379
USD
2019-01-06
153.48
158.29
148.63
154.96
4,231,447
USD
2019-01-07
154.96
156.36
148.47
149.96
2,881,293
USD
2019-01-08
149.96
152.21
146.29
148.41
3,041,294
USD
2019-01-09
148.41
152.57
147.95
148.79
2,337,410
USD
2019-01-10
148.78
150.09
121.98
125.63
6,481,358
USD
2019-01-11
125.61
127.83
121.28
125.15
3,766,462
USD
2019-01-12
125.15
126.15
122.73
123.75
2,206,828
USD
2019-01-13
123.75
124.09
112.79
114.64
2,978,349
USD
2019-01-14
114.65
130.3
114.62
127.53
3,862,814
USD
2019-01-15
127.55
129.6
116.9
119.62
4,309,296
USD
2019-01-16
119.59
126.5
119.1
121.72
3,829,705
USD
2019-01-17
121.71
123.03
117.51
122.03
3,611,353
USD
2019-01-18
122.02
122.19
118.27
119.34
2,590,666
USD
2019-01-19
119.34
125.37
119.34
123.02
3,359,939
USD
2019-01-20
123
123.52
116.25
117.52
3,927,252
USD
2019-01-21
117.52
118.04
114.15
116.05
4,800,225
USD
2019-01-22
116.05
119.47
112.36
118.23
5,108,458
USD
2019-01-23
118.23
119.01
115.52
116.84
4,350,863
USD
2019-01-24
116.84
117.32
114.93
116.71
4,382,804
USD
2019-01-25
116.7
117.41
115.03
115.5
4,746,841
USD
2019-01-26
115.5
117.63
115.37
115.83
3,482,571
USD
2019-01-27
115.83
116.24
112.03
112.5
4,648,427
USD
2019-01-28
112.5
113.14
101.6
105.82
7,451,281
USD
2019-01-29
105.82
107.32
102.89
104.79
5,411,071
USD
2019-01-30
104.76
109.67
103.82
108.52
5,950,177
USD
2019-01-31
108.51
110.56
105.86
106.71
5,109,551
USD
2019-02-01
106.74
108.54
104.41
106.98
4,978,174
USD
2019-02-02
106.99
111.16
106.29
110.68
4,234,775
USD
2019-02-03
110.67
111.25
106.36
107.62
5,008,599
USD
2019-02-04
107.63
109.24
106.95
107.9
5,016,223
USD
2019-02-05
107.91
108.32
106.6
107.37
4,666,983
USD
2019-02-06
107.37
107.67
102.28
104.63
6,153,615
USD
2019-02-07
104.63
106.12
104.29
104.55
5,047,256
USD
2019-02-08
104.55
122.58
103.89
119.23
9,193,506
USD
2019-02-09
119.27
121.09
117.96
119.44
5,206,967
USD
2019-02-10
119.44
125.46
116.42
124.92
6,320,589
USD
2019-02-11
124.94
125.05
119.55
121.3
6,134,205
USD
2019-02-12
121.32
123.99
119.28
122.64
5,737,547
USD
2019-02-13
122.66
126.17
121.06
122.22
6,170,720
USD
2019-02-14
122.21
124.46
120.44
120.97
5,806,810
USD
2019-02-15
120.97
124
120.87
121.73
5,687,152
USD
2019-02-16
121.72
124.5
121.71
122.87
5,334,298
USD
2019-02-17
122.88
135.27
122.78
133.79
8,667,389
USD
2019-02-18
133.79
147.64
125.07
145.8
11,925,906
USD
2019-02-19
145.79
149.84
143.8
144.01
9,902,279
USD
2019-02-20
144.02
149.46
140.88
149.11
8,606,458
USD
2019-02-21
149.01
149.55
143.5
145.78
7,212,102
USD
2019-02-22
145.79
148.83
144.27
147.97
6,786,471
USD
2019-02-23
147.97
159.31
146.28
158.3
8,310,818
USD
2019-02-24
158.31
165.79
132.87
132.93
14,303,156
USD
2019-02-25
132.94
141.57
132.85
138.27
10,547,224
USD
2019-02-26
138.26
138.66
134.48
136.67
11,747,992
USD
2019-02-27
136.66
159.6
128.15
135.2
16,108,549
USD
2019-02-28
135.2
138.56
133.09
135.47
16,083,705
USD
2019-03-01
135.47
138.06
128.46
135.72
9,725,119
USD
2019-03-02
135.72
136.36
130.74
132.76
11,289,962
USD
2019-03-03
132.77
168.42
129.05
131.01
10,643,998
USD
2019-03-04
131.02
131.57
123.25
125.97
14,106,157
USD
2019-03-05
125.97
141.11
125.44
136.82
16,737,467
USD
2019-03-06
136.82
149.49
133.94
137.62
14,700,459
USD
2019-03-07
137.62
139.98
135.72
136.93
13,292,315
USD
2019-03-08
136.93
139.45
131.66
133.85
12,381,533
USD
2019-03-09
133.84
138.57
133.38
137.52
10,786,980
USD
2019-03-10
137.52
137.75
134.53
135.72
9,205,365
USD
2019-03-11
135.72
136.23
131.66
132.99
11,172,773
USD
2019-03-12
132.99
134.93
129.14
133.8
13,030,790
USD
2019-03-13
133.81
133.84
131.2
131.97
9,588,023
USD
2019-03-14
131.97
134.82
130.48
132.45
9,791,921
USD