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
2020-07-27
311.12
332.57
311.04
321.8
13,729,046
USD
2020-07-28
321.82
326.53
306.4
316.96
9,905,746
USD
2020-07-29
316.95
324.93
312.64
317.82
8,721,293
USD
2020-07-30
317.79
341.11
314.83
334.87
9,069,245
USD
2020-07-31
334.84
349.34
329.02
346.51
8,689,356
USD
2020-08-01
346.48
392.37
343.33
387.14
11,028,663
USD
2020-08-02
387.15
415.08
335.76
372.08
16,375,385
USD
2020-08-03
372.26
397.73
368.46
385.8
9,924,831
USD
2020-08-04
385.86
402.01
381.3
389.62
9,840,204
USD
2020-08-05
389.62
406.92
384.84
400.79
8,742,431
USD
2020-08-06
400.8
403.18
391.67
394.83
7,919,677
USD
2020-08-07
394.8
398.14
366.44
379.57
8,342,854
USD
2020-08-08
379.57
396.77
376.38
396.76
4,942,302
USD
2020-08-09
396.78
399.93
384.31
390.23
4,969,254
USD
2020-08-10
390.22
399.05
386.45
395.53
8,009,004
USD
2020-08-11
395.52
398.13
367.38
379.01
9,436,475
USD
2020-08-12
379.03
389.21
367.05
387.12
8,587,354
USD
2020-08-13
387.15
430.33
377.57
424.31
12,040,059
USD
2020-08-14
424.28
443.74
418.37
438.03
8,670,962
USD
2020-08-15
438.04
442.7
428.75
432.18
7,274,350
USD
2020-08-16
432.22
436.58
413.22
433.63
7,015,016
USD
2020-08-17
433.62
444.86
420.71
430.56
7,828,093
USD
2020-08-18
430.63
433.65
415.45
422.16
8,182,539
USD
2020-08-19
422.1
426.65
394.51
407.44
8,443,071
USD
2020-08-20
407.39
418.92
402.8
416.05
6,227,504
USD
2020-08-21
416.05
418.72
385.21
387.99
7,616,900
USD
2020-08-22
388.06
396.87
379.96
395.56
6,733,465
USD
2020-08-23
395.56
396.96
383.42
390.5
5,356,709
USD
2020-08-24
390.81
410.17
387.62
407.7
6,688,812
USD
2020-08-25
407.64
409.02
370.4
383.2
8,277,664
USD
2020-08-26
383.16
392.61
377.63
385.96
6,693,902
USD
2020-08-27
385.96
396.48
372.53
383.11
7,031,983
USD
2020-08-28
383.16
397.64
379.8
395.11
6,159,794
USD
2020-08-29
395.32
405.53
391.97
398.8
5,232,710
USD
2020-08-30
398.8
429.59
398.47
428.86
6,666,730
USD
2020-08-31
428.81
438.71
418.35
433.9
7,887,926
USD
2020-09-01
433.89
488.24
429.65
475.8
10,417,601
USD
2020-09-02
475.72
480.96
423.26
439.08
30,142,438
USD
2020-09-03
439.14
466.4
376.99
381.97
33,587,816
USD
2020-09-04
381.97
399.58
368.22
385.94
25,200,712
USD
2020-09-05
385.94
394.12
314.13
334.91
35,323,428
USD
2020-09-06
334.91
358.09
316.69
353.49
20,126,942
USD
2020-09-07
353.49
357.33
325.47
352.06
21,693,412
USD
2020-09-08
352.06
355.69
326.66
337.46
18,977,708
USD
2020-09-09
337.46
358.33
331.12
351.1
14,073,361
USD
2020-09-10
351.1
376.92
350.86
367.92
16,499,568
USD
2020-09-11
367.89
374.41
356.38
373.72
12,534,016
USD
2020-09-12
373.74
388.12
366.05
387.98
11,492,922
USD
2020-09-13
388.06
389.51
353.85
365.71
10,384,353
USD
2020-09-14
365.89
383.99
357.54
376.7
10,344,507
USD
2020-09-15
376.7
381.67
362.4
364.01
9,057,345
USD
2020-09-16
363.91
372.88
355.18
364.88
9,063,983
USD
2020-09-17
364.75
393.96
363.54
388.97
12,848,922
USD
2020-09-18
389.37
392.21
375.81
384.2
8,948,677
USD
2020-09-19
384.25
386.99
377.63
385.25
6,744,663
USD
2020-09-20
385.33
385.39
365.48
371.12
7,303,446
USD
2020-09-21
371.09
375.34
331.41
341.3
11,408,798
USD
2020-09-22
341.32
346.19
336.15
344.03
9,292,788
USD
2020-09-23
343.96
344.12
315.54
319.95
13,875,768
USD
2020-09-24
319.97
352.6
317.27
349.17
9,397,916
USD
2020-09-25
349.13
357.8
338.01
351.63
8,474,165
USD
2020-09-26
351.62
355.87
346.95
354.25
6,478,060
USD
2020-09-27
354.26
362
347.51
357.23
6,351,072
USD
2020-09-28
357.42
367.63
352.57
354.08
7,768,969
USD
2020-09-29
353.97
360.66
351.48
359.86
6,262,767
USD
2020-09-30
359.77
360.94
352.81
359.39
5,430,575
USD
2020-10-01
359.5
369.1
345.66
353.07
7,925,993
USD
2020-10-02
353.06
353.61
335.91
345.68
7,265,426
USD
2020-10-03
345.78
351.04
343.74
345.6
4,480,669
USD
2020-10-04
345.6
353.97
344.03
352.73
4,772,239
USD
2020-10-05
352.69
354.86
348.76
353.28
4,959,372
USD
2020-10-06
353.53
354.9
337.21
340.61
7,324,963
USD
2020-10-07
340.59
342.68
334.11
341.48
5,774,390
USD
2020-10-08
341.66
352.95
334.79
350.83
6,851,512
USD
2020-10-09
350.71
368.19
347.82
365.28
7,848,645
USD
2020-10-10
365.25
377.97
364.57
370.16
7,168,611
USD
2020-10-11
370.28
377.27
369.23
374.19
5,219,570
USD
2020-10-12
374.39
394.58
366.05
386.68
10,388,109
USD
2020-10-13
386.64
387.06
374.57
381.23
7,917,935
USD
2020-10-14
381.13
387.11
373.62
379.15
8,075,129
USD
2020-10-15
378.96
380.77
370.39
377.45
7,928,929
USD
2020-10-16
377.6
379.6
362.65
365.17
7,590,752
USD
2020-10-17
365.08
369.94
363.18
368.63
4,984,941
USD
2020-10-18
368.61
378.49
367.54
377.81
4,675,456
USD
2020-10-19
377.85
383.97
372.72
379.19
6,851,083
USD
2020-10-20
379.03
380.14
367.16
368.35
7,457,144
USD
2020-10-21
368.53
400.36
368.06
391.2
13,609,327
USD
2020-10-22
391.39
420.12
391.21
414.05
12,649,307
USD
2020-10-23
414.12
419.11
402.91
408.52
8,175,907
USD
2020-10-24
408.59
416.28
407.74
411.92
2,675,342
USD
2020-10-25
412.44
417.07
403.95
406.09
3,054,455
USD
2020-10-26
406.45
410.41
383.21
394.11
9,063,481
USD
2020-10-27
393.93
409.85
390.92
403.15
6,287,606
USD
2020-10-28
403.11
408.1
381.51
388.14
9,962,428
USD
2020-10-29
388.25
393.33
381.53
386.76
3,035,082
USD
2020-10-30
387.16
391.98
374.36
382.41
2,807,752
USD
2020-10-31
382.81
394.01
380.53
386.42
6,424,100
USD
2020-11-01
386.36
397.32
384.94
396.29
5,518,671
USD
2020-11-02
396.45
404.04
379.13
383.53
9,433,208
USD
2020-11-03
383.64
389.98
370.96
387.92
6,731,508
USD