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
2021-08-31
3,228.23
3,467.42
3,191.34
3,430.74
1,524,946
USD
2021-09-01
3,429.65
3,839.91
3,384.82
3,832.73
1,475,740
USD
2021-09-02
3,826.9
3,833.89
3,723.42
3,786.19
928,702
USD
2021-09-03
3,785.85
4,024.89
3,715.97
3,936.29
1,198,186
USD
2021-09-04
3,938.45
3,968.33
3,844.07
3,884.97
672,534
USD
2021-09-05
3,885.4
3,981.22
3,834.74
3,950.62
714,159
USD
2021-09-06
3,950.2
3,968.2
3,867.55
3,927.21
764,557
USD
2021-09-07
3,926.84
3,945.79
3,061.3
3,423.12
2,465,668
USD
2021-09-08
3,424.35
3,557.67
3,221.6
3,495.1
780,678
USD
2021-09-09
3,498.92
3,564.3
3,395.94
3,423.51
1,088,338
USD
2021-09-10
3,423.87
3,512.9
3,156.28
3,207.27
1,206,688
USD
2021-09-11
3,209.37
3,345.37
3,202.41
3,267.33
732,950
USD
2021-09-12
3,267.33
3,469.5
3,231.87
3,408.28
805,974
USD
2021-09-13
3,408.17
3,429.24
3,118.66
3,284.52
1,340,400
USD
2021-09-14
3,284.65
3,428.87
3,270.91
3,428.87
720,337
USD
2021-09-15
3,430.36
3,612.29
3,361.63
3,611.9
790,269
USD
2021-09-16
3,612.23
3,672.68
3,488.53
3,569.43
195,787
USD
2021-09-17
3,569.92
3,592.2
3,352.32
3,398.65
748,099
USD
2021-09-18
3,398.55
3,539.5
3,371.33
3,435.97
600,186
USD
2021-09-19
3,435.92
3,455.67
3,282.85
3,329.12
613,996
USD
2021-09-20
3,328.49
3,344.04
2,931.64
2,976.05
1,718,763
USD
2021-09-21
2,976.7
3,101.88
2,659.71
2,761.52
1,789,381
USD
2021-09-22
2,764.71
3,087.97
2,740.58
3,077.78
1,187,526
USD
2021-09-23
3,077.8
3,173
3,035.96
3,152.92
841,537
USD
2021-09-24
3,152.92
3,158.38
2,740.06
2,928.57
1,741,144
USD
2021-09-25
2,928.59
2,965.48
2,812.7
2,922.55
975,494
USD
2021-09-26
2,922.47
3,113.65
2,740.12
3,063.51
1,326,016
USD
2021-09-27
3,061.86
3,163.86
2,926.24
2,926.24
865,299
USD
2021-09-28
2,926.04
2,969.18
2,791.42
2,807.28
896,276
USD
2021-09-29
2,807.15
2,948.5
2,784.66
2,851.5
728,860
USD
2021-09-30
2,851.06
3,047.08
2,837.68
3,000.59
968,233
USD
2021-10-01
2,999.86
3,329.32
2,972.75
3,309.13
1,143,475
USD
2021-10-02
3,309.14
3,467.95
3,265.97
3,388.97
778,146
USD
2021-10-03
3,388.83
3,485.48
3,346.63
3,417.34
642,592
USD
2021-10-04
3,417.26
3,436.34
3,273.22
3,382.9
826,832
USD
2021-10-05
3,383.32
3,540.83
3,365.28
3,517.26
663,880
USD
2021-10-06
3,515.35
3,627.19
3,345.56
3,575.41
1,054,309
USD
2021-10-07
3,575.43
3,650.18
3,473.47
3,586
826,290
USD
2021-10-08
3,586.91
3,668.35
3,537.24
3,559.42
681,736
USD
2021-10-09
3,559.96
3,626.11
3,541.4
3,574.2
464,111
USD
2021-10-10
3,574.52
3,599.18
3,409.22
3,415.03
767,490
USD
2021-10-11
3,414.93
3,622.53
3,381.43
3,545.06
683,236
USD
2021-10-12
3,541.49
3,545.35
3,404.49
3,489.9
609,886
USD
2021-10-13
3,491.08
3,612.04
3,416
3,607.28
557,184
USD
2021-10-14
3,607.36
3,820.47
3,588.24
3,790.41
697,087
USD
2021-10-15
3,790.34
3,904.91
3,735.21
3,866.9
721,143
USD
2021-10-16
3,869.05
3,967.43
3,804.55
3,827.55
527,606
USD
2021-10-17
3,827.55
3,917.56
3,664.63
3,845.47
543,522
USD
2021-10-18
3,848.64
3,892.01
3,685.82
3,747.6
578,206
USD
2021-10-19
3,745.46
3,884.34
3,733.78
3,876.78
488,600
USD
2021-10-20
3,876.76
4,168.12
3,830.26
4,159.89
752,028
USD
2021-10-21
4,160.51
4,366.91
4,029.48
4,054.16
1,140,074
USD
2021-10-22
4,053.89
4,164.11
3,896.4
3,970.94
654,771
USD
2021-10-23
3,970.94
4,169.33
3,938.79
4,168.85
487,025
USD
2021-10-24
4,168.8
4,184
3,965.84
4,082.8
507,629
USD
2021-10-25
4,082.68
4,234.76
4,069.94
4,219.92
481,414
USD
2021-10-26
4,219.92
4,291.98
4,098.19
4,129.51
559,294
USD
2021-10-27
4,130.06
4,299.61
3,914.06
3,921.93
1,068,620
USD
2021-10-28
3,921.54
4,289.8
3,896.33
4,284.9
865,802
USD
2021-10-29
4,284.9
4,458.3
4,268.21
4,413.7
781,573
USD
2021-10-30
4,413.7
4,428.41
4,250.24
4,320.65
494,872
USD
2021-10-31
4,322
4,393.61
4,169.48
4,287.56
555,323
USD
2021-11-01
4,287.41
4,376.94
4,157.51
4,320.85
574,256
USD
2021-11-02
4,320.85
4,598.38
4,287.36
4,586.06
630,259
USD
2021-11-03
4,586.96
4,661.88
4,458.87
4,602.21
634,683
USD
2021-11-04
4,601.93
4,604.83
4,421.87
4,535.11
495,859
USD
2021-11-05
4,534.96
4,569.31
4,439.67
4,475
409,754
USD
2021-11-06
4,475
4,526.75
4,330.29
4,517.36
442,598
USD
2021-11-07
4,517.27
4,634.39
4,502.7
4,612.06
337,809
USD
2021-11-08
4,612.05
4,822.97
4,612.05
4,808.38
673,213
USD
2021-11-09
4,808.34
4,836.69
4,715.43
4,731.83
437,410
USD
2021-11-10
4,731.83
4,864.06
4,498.78
4,634.03
761,904
USD
2021-11-11
4,633.98
4,778.17
4,578.66
4,720.87
418,611
USD
2021-11-12
4,720.5
4,807.16
4,511.96
4,667.31
634,592
USD
2021-11-13
4,665.76
4,705.02
4,585.37
4,644.61
290,268
USD
2021-11-14
4,644.4
4,692.76
4,514.95
4,625.59
340,963
USD
2021-11-15
4,625.71
4,769.38
4,543.47
4,562.98
495,958
USD
2021-11-16
4,562.97
4,562.97
4,115.31
4,208.16
1,124,444
USD
2021-11-17
4,208.29
4,298.3
4,071.01
4,290.88
664,942
USD
2021-11-18
4,290.31
4,342.74
3,958.44
4,001.87
792,376
USD
2021-11-19
3,996.29
4,305.41
3,978.08
4,295.43
571,956
USD
2021-11-20
4,295.27
4,434.27
4,206.75
4,408.85
462,992
USD
2021-11-21
4,409.02
4,422.6
4,246.2
4,268.08
446,234
USD
2021-11-22
4,268.07
4,311.46
4,026.75
4,086.95
717,082
USD
2021-11-23
4,086.73
4,384.75
4,064.17
4,340.23
684,354
USD
2021-11-24
4,340.23
4,372.83
4,172.19
4,273.54
595,963
USD
2021-11-25
4,270.73
4,549.74
4,248.9
4,520.3
578,651
USD
2021-11-26
4,520.3
4,548.1
3,917.43
4,034.53
1,004,251
USD
2021-11-27
4,037.06
4,183.02
4,029.06
4,094.8
370,731
USD
2021-11-28
4,095.16
4,297.63
3,980.24
4,296.98
487,532
USD
2021-11-29
4,296.98
4,456.82
4,280.18
4,443.22
532,658
USD
2021-11-30
4,443.22
4,749.12
4,349.21
4,628.9
973,455
USD
2021-12-01
4,628.72
4,778.14
4,525.33
4,583.28
669,180
USD
2021-12-02
4,583.28
4,629.75
4,437.53
4,512.9
608,067
USD
2021-12-03
4,512.9
4,646.73
4,047.07
4,219.3
942,767
USD
2021-12-04
4,219.3
4,237.56
3,533.02
4,123.46
1,518,917
USD
2021-12-05
4,118.27
4,247.38
4,036
4,194.8
707,687
USD
2021-12-06
4,194.95
4,373.23
3,922.65
4,353.31
993,788
USD
2021-12-07
4,351.36
4,424.2
4,259.45
4,307.08
550,783
USD
2021-12-08
4,307.08
4,449.69
4,229.63
4,435.74
574,326
USD