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
2020-11-04
388.23
407.9
377.22
402.19
6,168,503
USD
2020-11-05
402.5
419.94
396.46
416.63
7,043,761
USD
2020-11-06
416.59
457.79
415.08
455.72
6,529,694
USD
2020-11-07
455.78
467.88
425.57
435.4
7,779,787
USD
2020-11-08
435.39
460.09
432.44
454.68
4,817,737
USD
2020-11-09
454.55
458.51
434.95
444.33
28,845,810
USD
2020-11-10
444.38
454.43
439.5
450.22
20,756,160
USD
2020-11-11
450.26
476.08
449.51
463.33
15,126,499
USD
2020-11-12
463.33
469.57
452.44
462.56
9,330,199
USD
2020-11-13
462.61
477.78
457.65
476.29
9,851,251
USD
2020-11-14
476.38
477.34
452.6
460.7
9,171,552
USD
2020-11-15
460.75
462.93
440.44
448.23
9,339,065
USD
2020-11-16
448.18
465.97
445.82
460.43
5,618,443
USD
2020-11-17
460.37
484.59
459.74
481.95
7,933,301
USD
2020-11-18
482.05
495.04
459.92
478.52
18,194,304
USD
2020-11-19
478.55
480.55
465.41
471.21
12,530,506
USD
2020-11-20
471.27
513.06
471.06
509.98
30,848,152
USD
2020-11-21
509.94
552.13
505.14
551.91
26,861,712
USD
2020-11-22
551.9
580
514.44
559.4
36,760,208
USD
2020-11-23
559.37
610.33
551.8
609.22
49,676,632
USD
2020-11-24
609.2
621.7
589.56
605.03
41,108,728
USD
2020-11-25
605.01
605.63
555.32
569.67
14,495,700
USD
2020-11-26
569.69
577.08
484.03
519.32
13,105,547
USD
2020-11-27
519.69
530.41
494.65
518.11
6,415,440
USD
2020-11-28
518.7
547.94
506.97
537.74
5,339,793
USD
2020-11-29
537.89
576.52
530.71
575.45
5,786,952
USD
2020-11-30
575.35
615.97
571.04
615.92
51,723,100
USD
2020-12-01
616.78
635.66
567.79
585.66
49,418,472
USD
2020-12-02
585.69
604.34
575.24
598.05
16,214,905
USD
2020-12-03
597.94
622.1
587.15
616.32
24,000,980
USD
2020-12-04
616.33
619.61
566.34
567.91
48,946,392
USD
2020-12-05
567.84
596.73
561.24
596.68
30,830,984
USD
2020-12-06
596.61
606.9
583.67
601.68
13,144,313
USD
2020-12-07
601.54
603.06
584.53
591.09
7,720,522
USD
2020-12-08
591.03
594.78
551.08
555.05
8,111,468
USD
2020-12-09
554.95
577.94
530.88
573.21
9,101,834
USD
2020-12-10
573.28
575.56
548.99
558.13
19,599,830
USD
2020-12-11
558.15
560.28
536.43
544.17
30,173,712
USD
2020-12-12
544.16
573.59
543.9
567.78
1,619,263
USD
2020-12-13
568.07
594.83
563.37
591.09
2,028,089
USD
2020-12-14
590.66
591.41
576.01
586.19
1,782,664
USD
2020-12-15
586.22
596.97
579.95
588.91
1,741,347
USD
2020-12-16
588.81
638.18
580.9
637.38
3,114,829
USD
2020-12-17
637.29
675.68
627.36
643.17
3,674,617
USD
2020-12-18
643.28
664.26
630.44
653.85
2,632,516
USD
2020-12-19
654.08
669.54
645.91
658.17
2,168,104
USD
2020-12-20
657.79
661.04
622.39
638.26
2,108,939
USD
2020-12-21
638.28
647.87
599.97
607.85
1,877,894
USD
2020-12-22
607.86
637.47
588.24
637.47
2,120,868
USD
2020-12-23
637.04
638.11
554.09
585.69
2,202,941
USD
2020-12-24
585.47
614.92
566.15
612.34
1,718,787
USD
2020-12-25
612.38
633.9
605.01
626.93
1,704,929
USD
2020-12-26
626.99
652.36
616.04
636.58
1,942,560
USD
2020-12-27
636.35
715.46
627.12
683.71
2,312,255
USD
2020-12-28
683.76
747.86
682.47
730.05
2,746,912
USD
2020-12-29
730.26
739.77
690.24
731.76
1,817,668
USD
2020-12-30
732.04
757.11
720.21
751.8
1,858,262
USD
2020-12-31
751.92
755.13
724.67
735.94
1,042,671
USD
2021-01-01
735.87
748.96
715.74
729.12
1,641,656
USD
2021-01-02
729
787.26
715.15
774.5
2,253,560
USD
2021-01-03
774.54
1,008.49
769.57
974.97
4,022,020
USD
2021-01-04
977.76
1,158.27
894.24
1,042.4
5,192,008
USD
2021-01-05
1,042.48
1,131.56
976.91
1,099.52
3,252,048
USD
2021-01-06
1,099.77
1,210.78
1,060.67
1,207.77
3,745,742
USD
2021-01-07
1,208.71
1,286.81
1,153.09
1,224.35
2,710,166
USD
2021-01-08
1,224.33
1,271.08
1,069.25
1,215.73
2,714,580
USD
2021-01-09
1,215.92
1,301.75
1,172.39
1,275.58
1,994,817
USD
2021-01-10
1,275.87
1,347.98
1,180.45
1,256.04
2,647,209
USD
2021-01-11
1,255.84
1,257.3
917.96
1,091.47
4,192,003
USD
2021-01-12
1,086.96
1,149.19
1,008.28
1,050.19
3,086,238
USD
2021-01-13
1,050.2
1,134.66
990.96
1,128.46
2,248,596
USD
2021-01-14
1,128.8
1,246.52
1,088.52
1,226.17
1,549,214
USD
2021-01-15
1,233.34
1,256.13
1,079.19
1,171.68
2,848,436
USD
2021-01-16
1,172.12
1,290.92
1,154.04
1,228.27
2,285,326
USD
2021-01-17
1,228.33
1,269.01
1,168.39
1,232.64
2,148,990
USD
2021-01-18
1,233.93
1,260.3
1,184.15
1,258.06
1,725,667
USD
2021-01-19
1,258.1
1,437.42
1,252.36
1,372
2,274,791
USD
2021-01-20
1,372
1,406.56
1,237.27
1,377.53
3,045,249
USD
2021-01-21
1,377.63
1,387.39
1,095.26
1,117.33
2,764,890
USD
2021-01-22
1,118.01
1,272.85
1,045.02
1,234.58
2,941,477
USD
2021-01-23
1,234.34
1,271.65
1,196.94
1,233.4
1,457,953
USD
2021-01-24
1,233.41
1,398
1,222.14
1,390.28
2,304,544
USD
2021-01-25
1,390.69
1,474.68
1,298.13
1,317.9
2,767,324
USD
2021-01-26
1,317.67
1,377.94
1,246.45
1,366.27
2,563,443
USD
2021-01-27
1,366.14
1,372.31
1,210.4
1,247.62
2,899,614
USD
2021-01-28
1,247.67
1,359.51
1,221.15
1,328.47
814,313
USD
2021-01-29
1,329.16
1,436.27
1,288.26
1,379.3
3,329,879
USD
2021-01-30
1,379.78
1,405.78
1,327.66
1,376.96
1,590,838
USD
2021-01-31
1,377.05
1,380.04
1,282.41
1,312.73
1,542,367
USD
2021-02-01
1,312.69
1,376.44
1,272.09
1,373.4
1,654,291
USD
2021-02-02
1,373.31
1,546.88
1,361.63
1,511.36
2,734,866
USD
2021-02-03
1,511.96
1,667.93
1,510.27
1,664.34
2,271,930
USD
2021-02-04
1,664.19
1,693.64
1,570.45
1,594
2,342,435
USD
2021-02-05
1,593.91
1,760.09
1,589.28
1,719.2
1,801,373
USD
2021-02-06
1,719.11
1,742.9
1,648.03
1,676.63
1,776,825
USD
2021-02-07
1,676.62
1,692.29
1,491.68
1,612.99
1,940,503
USD
2021-02-08
1,612.98
1,775.12
1,566.43
1,750.18
2,171,855
USD
2021-02-09
1,750.19
1,818.94
1,711.4
1,770.63
1,940,947
USD
2021-02-10
1,770.81
1,835.4
1,683.52
1,742.09
2,006,412
USD
2021-02-11
1,742.11
1,817.68
1,704.97
1,786.35
1,560,450
USD