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
2019-10-01
180.36
184.95
174.03
175.78
11,879,077
USD
2019-10-02
175.78
180.84
173.97
180.27
8,470,129
USD
2019-10-03
180.26
180.57
170.65
174.54
8,892,860
USD
2019-10-04
174.58
178.43
171.33
175.65
8,440,436
USD
2019-10-05
175.65
176.63
172.39
176.43
7,303,885
USD
2019-10-06
176.44
176.87
168.74
170.55
7,965,742
USD
2019-10-07
170.52
182.03
169.13
179.87
10,952,242
USD
2019-10-08
179.81
184.57
177.74
180.78
10,260,172
USD
2019-10-09
180.74
195.08
179.39
192.64
12,426,315
USD
2019-10-10
192.65
194.08
187.33
191.1
10,422,297
USD
2019-10-11
191.11
195.87
179.76
180.6
13,310,672
USD
2019-10-12
180.6
184.49
178.78
179.87
9,850,388
USD
2019-10-13
179.86
184.42
178.89
181.11
8,220,423
USD
2019-10-14
181.07
186.99
180.65
186.63
9,906,750
USD
2019-10-15
186.64
187.67
178.26
180.59
11,452,222
USD
2019-10-16
180.57
181.08
172.49
174.53
12,276,726
USD
2019-10-17
174.52
178.33
172.12
177.31
9,447,854
USD
2019-10-18
177.31
177.47
169.28
172.81
11,273,918
USD
2019-10-19
172.79
174.81
170.38
171.91
9,885,105
USD
2019-10-20
171.93
176.17
169.56
175.14
10,096,500
USD
2019-10-21
175.14
177.67
171.91
174.18
9,237,709
USD
2019-10-22
174.17
175.08
170.82
171.42
9,860,619
USD
2019-10-23
171.44
171.61
154.42
162.28
15,998,328
USD
2019-10-24
162.26
163.68
159.4
160.73
11,361,563
USD
2019-10-25
160.73
186.24
160.41
181.49
16,191,168
USD
2019-10-26
181.5
192.54
174.35
179.62
19,625,964
USD
2019-10-27
179.61
188.33
176.47
184.05
14,541,360
USD
2019-10-28
184.06
188.91
180.7
181.67
12,748,425
USD
2019-10-29
181.67
192.28
181.67
190.45
14,025,756
USD
2019-10-30
190.44
191.58
180.58
183.25
13,669,315
USD
2019-10-31
183.25
185.21
178.24
182.37
12,942,106
USD
2019-11-01
182.38
184.28
178.69
183.12
10,776,350
USD
2019-11-02
183.12
185.18
181.94
183.01
8,713,881
USD
2019-11-03
183.01
184.51
179.46
181.7
10,413,900
USD
2019-11-04
181.72
188.27
180.69
185.85
11,885,169
USD
2019-11-05
185.86
191.45
183.12
188.67
11,779,533
USD
2019-11-06
188.66
194.11
188.13
191.28
11,720,977
USD
2019-11-07
191.28
192.27
185.48
186.94
11,489,095
USD
2019-11-08
186.95
188.35
181.83
184.03
11,708,914
USD
2019-11-09
184.02
185.73
182.86
184.96
8,307,566
USD
2019-11-10
184.96
191.28
183.55
188.99
10,947,944
USD
2019-11-11
188.98
190.17
184.32
185.09
10,263,150
USD
2019-11-12
185.09
187.44
183.24
186.99
9,353,017
USD
2019-11-13
187
189.45
185.7
188.36
7,771,990
USD
2019-11-14
188.36
188.91
183.96
185.25
9,570,483
USD
2019-11-15
185.24
186.1
178.29
180.19
11,860,656
USD
2019-11-16
180.19
183.46
179.53
182.42
7,617,684
USD
2019-11-17
182.39
185.97
180.49
184.18
8,569,986
USD
2019-11-18
184.19
184.33
176.08
178.5
9,568,558
USD
2019-11-19
178.49
178.7
173.48
176.09
9,107,150
USD
2019-11-20
176.09
177.42
173.99
174.96
8,387,785
USD
2019-11-21
174.96
175.91
158.55
161.46
13,355,384
USD
2019-11-22
161.46
163.06
139.13
149.8
21,121,682
USD
2019-11-23
149.79
154.25
146.6
152.46
11,842,093
USD
2019-11-24
152.46
153.24
139.79
140.66
11,394,829
USD
2019-11-25
140.58
151.26
131.78
145.9
17,976,996
USD
2019-11-26
145.88
149.81
144.04
147.61
10,839,550
USD
2019-11-27
147.6
155.43
141.91
152.7
13,335,305
USD
2019-11-28
152.71
154.68
149.71
151.07
9,656,407
USD
2019-11-29
151.07
157.27
150.64
154.55
10,486,170
USD
2019-11-30
154.57
155.19
150.45
151.95
8,786,198
USD
2019-12-01
151.93
152.33
146.26
151.04
9,909,442
USD
2019-12-02
151.06
151.63
147.49
148.89
9,183,823
USD
2019-12-03
148.89
149.84
146.56
147.82
8,731,314
USD
2019-12-04
147.81
151.02
143.95
145.79
12,849,216
USD
2019-12-05
145.79
149.08
144.64
148.69
9,990,833
USD
2019-12-06
148.7
149.36
147.01
148.89
8,772,613
USD
2019-12-07
148.88
149.76
147.54
148.28
8,107,824
USD
2019-12-08
148.25
152.22
147.09
151.17
9,284,215
USD
2019-12-09
151.17
151.75
147.02
147.88
9,667,751
USD
2019-12-10
147.88
148.48
144.49
145.86
11,121,802
USD
2019-12-11
145.88
146.57
142.53
143.51
10,928,183
USD
2019-12-12
143.51
145.82
140
145.03
12,229,488
USD
2019-12-13
145.04
145.43
143.51
144.96
10,950,908
USD
2019-12-14
144.95
145.17
141.4
142.03
11,151,014
USD
2019-12-15
142.03
143.87
140.3
142.53
11,305,425
USD
2019-12-16
142.55
142.75
131
132.78
17,603,272
USD
2019-12-17
132.78
132.96
120.63
122.06
17,035,756
USD
2019-12-18
122.06
133.93
117.14
132.92
20,226,130
USD
2019-12-19
132.93
133.9
126.12
128.42
14,216,959
USD
2019-12-20
128.42
129.66
126.31
128.7
12,286,189
USD
2019-12-21
128.69
128.79
126.85
127.61
9,644,398
USD
2019-12-22
127.61
133.04
127.09
132.19
13,665,502
USD
2019-12-23
132.2
134.92
126.55
128.08
14,731,574
USD
2019-12-24
128.07
129.77
127.07
128.05
11,439,945
USD
2019-12-25
128.05
128.17
124.18
125.24
13,231,645
USD
2019-12-26
125.24
132.12
124.53
125.93
15,547,071
USD
2019-12-27
125.92
127.04
123.18
126.41
12,248,276
USD
2019-12-28
126.4
129.73
125.98
128.35
12,128,977
USD
2019-12-29
128.35
137.74
127.67
134.4
15,693,813
USD
2019-12-30
134.4
136.16
130.91
131.83
12,469,509
USD
2019-12-31
131.87
133.53
128.27
129.21
12,887,588
USD
2020-01-01
129.21
132.97
128.81
130.75
10,353,998
USD
2020-01-02
130.75
130.77
126.74
127.19
11,446,378
USD
2020-01-03
127.19
134.86
126.05
134.27
15,674,423
USD
2020-01-04
134.3
135.57
132.76
134.33
11,160,462
USD
2020-01-05
134.32
138.33
134.32
135.59
12,192,829
USD
2020-01-06
135.59
144.27
135.17
144.08
14,361,854
USD
2020-01-07
144.09
145.13
139.22
143.04
13,579,692
USD
2020-01-08
143.01
147.55
137.61
140.81
13,714,344
USD