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
2020-01-09
140.8
141.6
135.85
137.92
11,382,289
USD
2020-01-10
137.93
144.86
135.69
144.81
13,372,411
USD
2020-01-11
144.81
147.68
142.23
142.67
12,460,405
USD
2020-01-12
142.65
146.46
142
146.46
10,013,377
USD
2020-01-13
146.5
146.87
142.64
143.6
10,259,721
USD
2020-01-14
143.59
169.73
143.59
166.07
22,845,532
USD
2020-01-15
166.07
166.45
159.74
166.45
16,656,707
USD
2020-01-16
166.44
167.18
159.08
164.36
16,241,698
USD
2020-01-17
164.39
173.96
162.33
170.22
18,566,608
USD
2020-01-18
170.18
179.29
165.34
174.19
17,418,712
USD
2020-01-19
174.17
177.77
162.04
166.92
15,842,082
USD
2020-01-20
166.92
169.24
161.61
166.87
11,302,621
USD
2020-01-21
166.87
169.79
165.53
169.41
11,522,436
USD
2020-01-22
169.41
171.27
166.19
168.13
11,298,723
USD
2020-01-23
168.15
168.25
159.78
162.8
14,859,899
USD
2020-01-24
162.8
164.27
155.65
162.55
14,875,911
USD
2020-01-25
162.56
162.72
157.87
160.44
9,633,529
USD
2020-01-26
160.4
168
159.55
167.9
9,821,478
USD
2020-01-27
167.91
171.97
165.45
170.27
12,538,235
USD
2020-01-28
170.27
176.06
170.27
175.74
12,625,114
USD
2020-01-29
175.78
178.41
173.76
173.86
11,268,226
USD
2020-01-30
173.86
186.76
171.2
184.59
13,021,996
USD
2020-01-31
184.6
185.67
175.46
179.91
11,766,620
USD
2020-02-01
179.88
184.17
179.36
183.64
13,238,924
USD
2020-02-02
183.58
193.25
179.49
188.5
14,537,933
USD
2020-02-03
188.48
194.92
187.16
189.79
11,953,885
USD
2020-02-04
189.8
191.48
188.93
188.93
11,560,405
USD
2020-02-05
188.94
207.51
188.26
203.83
14,674,494
USD
2020-02-06
203.84
216.14
201.29
213.16
16,439,119
USD
2020-02-07
213.15
224.53
213.14
223.51
16,729,525
USD
2020-02-08
223.47
227.55
213.75
223.23
15,975,290
USD
2020-02-09
223.23
230.38
223.07
228.59
14,277,238
USD
2020-02-10
228.61
229.28
217.02
222.95
16,499,497
USD
2020-02-11
222.94
238.61
218.22
236.76
17,387,184
USD
2020-02-12
236.75
274.89
236.73
265.58
23,793,572
USD
2020-02-13
265.59
277.39
257.09
268.75
25,054,392
USD
2020-02-14
268.71
286.34
260.78
285.25
19,994,642
USD
2020-02-15
285.17
287.93
262.45
264.87
22,264,888
USD
2020-02-16
264.87
273.81
237.89
259.99
24,816,296
USD
2020-02-17
259.92
268.45
242.11
267.63
25,608,550
USD
2020-02-18
267.71
285.59
259.3
282.26
24,153,052
USD
2020-02-19
282.33
285.75
253.88
259.12
20,758,464
USD
2020-02-20
259.07
264.22
246.46
257.39
22,068,590
USD
2020-02-21
257.32
267.8
254.15
265.11
17,461,464
USD
2020-02-22
265.14
266.71
256.97
261.64
13,400,667
USD
2020-02-23
261.65
275.3
261.24
274.72
16,038,563
USD
2020-02-24
274.72
276.81
258.15
265.65
19,959,710
USD
2020-02-25
265.63
266.17
245.75
246.96
20,307,448
USD
2020-02-26
246.97
250.05
216.39
224.3
29,546,656
USD
2020-02-27
224.3
238.07
210.36
227.53
28,831,272
USD
2020-02-28
227.6
234.55
214.47
226.93
24,110,494
USD
2020-02-29
226.94
232.87
217.43
217.52
16,338,825
USD
2020-03-01
217.51
227.44
213
217.99
17,166,962
USD
2020-03-02
217.96
234.24
216.23
231.87
18,116,026
USD
2020-03-03
231.9
232.37
220.34
223.94
18,477,172
USD
2020-03-04
223.94
228.66
220.74
224.38
14,646,140
USD
2020-03-05
224.36
233.96
224.34
228.45
17,815,636
USD
2020-03-06
228.46
244.98
227.71
244.9
17,743,312
USD
2020-03-07
244.87
251.55
236.87
237.32
16,902,644
USD
2020-03-08
237.3
237.3
196.71
199.16
24,757,180
USD
2020-03-09
199.21
208.23
190.73
202.85
30,273,912
USD
2020-03-10
202.88
205.62
196.17
200.56
21,865,572
USD
2020-03-11
200.61
202.96
182.15
194.58
21,262,344
USD
2020-03-12
194.57
195.4
102.83
107.9
53,514,380
USD
2020-03-13
107.87
138.86
88.5
133.99
60,704,392
USD
2020-03-14
134.02
134.58
121.27
122.69
26,826,252
USD
2020-03-15
122.67
132.13
120.93
124.35
26,235,536
USD
2020-03-16
124.35
124.38
102.44
111.02
40,254,372
USD
2020-03-17
111.06
120.6
109.67
116.06
27,091,726
USD
2020-03-18
115.95
117.91
110.16
117.77
25,797,324
USD
2020-03-19
117.76
141.05
115.59
135.43
33,777,820
USD
2020-03-20
135.43
151.85
118.07
133.32
38,742,944
USD
2020-03-21
133.32
137.33
126.01
132.58
26,998,564
USD
2020-03-22
132.59
136.86
121.37
122.41
25,251,048
USD
2020-03-23
122.46
136.93
120.2
136.02
28,618,180
USD
2020-03-24
136
142.9
132.67
138.62
27,104,316
USD
2020-03-25
138.59
141.88
133.06
136.07
24,153,698
USD
2020-03-26
136.08
139.22
133.69
138.38
17,712,876
USD
2020-03-27
138.38
140.99
131.09
131.74
18,177,444
USD
2020-03-28
131.74
132.68
125.48
131.03
21,033,408
USD
2020-03-29
131.02
131.74
124.84
125.24
16,334,624
USD
2020-03-30
125.24
134.72
125.02
132.15
20,712,136
USD
2020-03-31
132.15
135.14
130.54
132.86
17,298,092
USD
2020-04-01
132.88
136.56
128.93
135.66
19,449,392
USD
2020-04-02
135.65
148.91
135.26
141.3
29,420,448
USD
2020-04-03
141.29
146.46
138.01
141.14
23,337,360
USD
2020-04-04
141.13
145.71
139.36
144.01
19,748,176
USD
2020-04-05
144.03
145.26
140.84
142.58
18,166,464
USD
2020-04-06
142.58
171.24
142.55
171.06
37,889,212
USD
2020-04-07
171.07
175.78
162.75
164.71
35,788,460
USD
2020-04-08
164.71
174.23
163.73
173
24,305,528
USD
2020-04-09
173.01
173.2
165.91
169.68
20,660,100
USD
2020-04-10
169.67
170.1
152.52
157.86
28,349,146
USD
2020-04-11
157.85
161.37
154.01
158.18
19,067,582
USD
2020-04-12
158.18
164.75
155.17
158.73
22,604,288
USD
2020-04-13
158.76
158.85
150.6
156.38
25,301,232
USD
2020-04-14
156.36
161.57
155.52
158.45
21,198,518
USD
2020-04-15
158.43
161.06
152.44
152.9
20,699,776
USD
2020-04-16
152.9
174.28
148.91
172.31
32,990,058
USD
2020-04-17
172.32
174.52
168.55
170.63
20,050,772
USD