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
2021-12-09
4,435.74
4,482.89
4,078.14
4,107.69
642,168
USD
2021-12-10
4,107.2
4,226.79
3,894.03
3,903.48
798,118
USD
2021-12-11
3,903.52
4,094.92
3,836.92
4,075.66
581,262
USD
2021-12-12
4,078.17
4,173.21
3,988.29
4,131.78
360,450
USD
2021-12-13
4,131.47
4,141.27
3,673.19
3,781.94
891,665
USD
2021-12-14
3,782.12
3,879.43
3,690.06
3,861.55
577,613
USD
2021-12-15
3,860.51
4,090.15
3,649.69
4,019.24
821,216
USD
2021-12-16
4,019.57
4,108.24
3,955.46
3,956.62
512,120
USD
2021-12-17
3,957.12
3,993.87
3,702.33
3,878.29
654,901
USD
2021-12-18
3,878.2
3,993.05
3,769.91
3,959.83
475,862
USD
2021-12-19
3,959.9
4,025.36
3,890.9
3,925.34
442,486
USD
2021-12-20
3,925.46
3,978.66
3,757.42
3,938.8
531,105
USD
2021-12-21
3,944.03
4,058.76
3,915.56
4,016.59
496,713
USD
2021-12-22
4,016.25
4,072.4
3,944.15
3,979.54
426,426
USD
2021-12-23
3,979.57
4,149.17
3,895.89
4,110.14
573,176
USD
2021-12-24
4,110.2
4,133.77
4,024.24
4,043.39
353,853
USD
2021-12-25
4,043.6
4,136.03
4,024.87
4,093.14
308,530
USD
2021-12-26
4,093.38
4,104.23
4,005.38
4,061.27
283,576
USD
2021-12-27
4,062.02
4,125.22
4,033.04
4,036.24
313,319
USD
2021-12-28
4,036.86
4,036.86
3,760.86
3,791.69
527,234
USD
2021-12-29
3,792.95
3,825.97
3,607.2
3,627.93
456,030
USD
2021-12-30
3,629.33
3,767.93
3,589.64
3,709.57
355,717
USD
2021-12-31
3,709.38
3,812.01
3,623.74
3,677.85
405,653
USD
2022-01-01
3,677.69
3,775.2
3,675.75
3,765.67
239,541
USD
2022-01-02
3,765.67
3,851.16
3,718.33
3,830.67
242,553
USD
2022-01-03
3,830.7
3,849.5
3,682.48
3,764.24
338,507
USD
2022-01-04
3,764.62
3,889.07
3,715.24
3,789.52
415,813
USD
2022-01-05
3,784.47
3,846.44
3,418.46
3,535.86
582,713
USD
2022-01-06
3,536.15
3,550.19
3,306.14
3,407.77
701,888
USD
2022-01-07
3,407.22
3,413.26
3,077.3
3,195.31
979,252
USD
2022-01-08
3,198.14
3,244.46
3,001.76
3,080.02
566,062
USD
2022-01-09
3,079.89
3,210.34
3,060.47
3,150.3
415,868
USD
2022-01-10
3,150.27
3,179.96
2,931.68
3,085.43
804,376
USD
2022-01-11
3,084.64
3,262.78
3,053.4
3,237.89
505,208
USD
2022-01-12
3,238.22
3,406.79
3,208
3,370.89
530,964
USD
2022-01-13
3,370.87
3,407.98
3,234.97
3,238.03
462,809
USD
2022-01-14
3,241.95
3,341.24
3,195.65
3,307.9
415,182
USD
2022-01-15
3,307.84
3,369.95
3,265.41
3,327.74
292,102
USD
2022-01-16
3,326.5
3,388.22
3,276.44
3,346.59
295,676
USD
2022-01-17
3,346.63
3,356.45
3,142.4
3,209.35
375,283
USD
2022-01-18
3,209.43
3,242.47
3,084.48
3,160.15
399,189
USD
2022-01-19
3,160.15
3,173.63
3,049.3
3,083.65
459,809
USD
2022-01-20
3,084.48
3,270.71
2,989.19
3,004.72
481,084
USD
2022-01-21
3,000.21
3,032.69
2,471.8
2,571.29
1,422,049
USD
2022-01-22
2,570.67
2,621.21
2,311.8
2,412.52
1,480,767
USD
2022-01-23
2,412.52
2,547.19
2,373.85
2,540.81
766,833
USD
2022-01-24
2,540.81
2,540.81
2,161.55
2,441.01
1,557,171
USD
2022-01-25
2,441.01
2,504.32
2,352.36
2,458.07
656,025
USD
2022-01-26
2,458.07
2,719.32
2,405.66
2,461.41
1,052,943
USD
2022-01-27
2,462.25
2,515.19
2,317.3
2,424.66
774,536
USD
2022-01-28
2,424.66
2,556.34
2,362.53
2,545.95
634,503
USD
2022-01-29
2,545.95
2,632.51
2,520.14
2,600.02
484,181
USD
2022-01-30
2,600.12
2,636.04
2,543.99
2,602.77
381,838
USD
2022-01-31
2,602.71
2,704.64
2,478.85
2,686.82
601,734
USD
2022-02-01
2,686.82
2,808.6
2,676.32
2,787.16
521,739
USD
2022-02-02
2,787.16
2,809.57
2,618.07
2,681
602,401
USD
2022-02-03
2,680.66
2,723.97
2,579.8
2,692.8
549,271
USD
2022-02-04
2,692.8
2,994.99
2,671.72
2,994.99
908,746
USD
2022-02-05
2,994.74
3,058.88
2,963.11
3,013.81
473,615
USD
2022-02-06
3,013.75
3,073.23
2,957.16
3,056.2
316,582
USD
2022-02-07
3,056.29
3,185.77
2,995.59
3,140.18
568,422
USD
2022-02-08
3,139.65
3,228.86
3,029.7
3,115.88
664,448
USD
2022-02-09
3,115.91
3,266.41
3,055.95
3,243.62
477,818
USD
2022-02-10
3,243.73
3,277.36
3,058.59
3,071.83
742,544
USD
2022-02-11
3,071.8
3,136.33
2,880.6
2,927.63
607,934
USD
2022-02-12
2,927.64
2,984.72
2,858.85
2,917.1
433,291
USD
2022-02-13
2,917.16
2,952.94
2,838.29
2,870.25
303,124
USD
2022-02-14
2,871.06
2,963.7
2,834.13
2,929.31
477,243
USD
2022-02-15
2,929.29
3,193.18
2,912.61
3,182.27
540,039
USD
2022-02-16
3,182.32
3,184.88
3,045.92
3,118.9
416,702
USD
2022-02-17
3,122.33
3,159.83
2,855.66
2,894.03
661,977
USD
2022-02-18
2,893.78
2,943.14
2,754.15
2,779.56
623,192
USD
2022-02-19
2,779.44
2,829.2
2,699.7
2,763.81
377,082
USD
2022-02-20
2,763.97
2,764.46
2,577.52
2,619.32
508,490
USD
2022-02-21
2,619.32
2,755.58
2,560.24
2,569.87
996,709
USD
2022-02-22
2,569.19
2,663.01
2,501.4
2,636.13
841,129
USD
2022-02-23
2,637.38
2,749.8
2,578.15
2,578.15
636,496
USD
2022-02-24
2,578.54
2,732.02
2,303.07
2,596.52
1,846,051
USD
2022-02-25
2,596.52
2,830.31
2,573.39
2,767.53
828,868
USD
2022-02-26
2,767.58
2,856.01
2,734.56
2,776.96
520,440
USD
2022-02-27
2,779.55
2,834.61
2,562.94
2,616.34
804,739
USD
2022-02-28
2,616.34
2,949.44
2,574.12
2,922.5
899,194
USD
2022-03-01
2,922.44
3,036.59
2,858.54
2,975.81
828,618
USD
2022-03-02
2,975.8
3,041.84
2,914.7
2,947.14
740,365
USD
2022-03-03
2,947.03
2,967.9
2,789.87
2,834.91
521,360
USD
2022-03-04
2,834.78
2,835.94
2,575.63
2,622.15
1,499,245,696
USD
2022-03-05
2,622.15
2,684.5
2,592.07
2,665.42
709,870,848
USD
2022-03-06
2,665.42
2,673.19
2,542.19
2,549.4
881,088,320
USD
2022-03-07
2,549.4
2,645.41
2,447.74
2,492.53
1,575,693,312
USD
2022-03-08
2,492.53
2,623.99
2,483.29
2,577.21
1,439,080,448
USD
2022-03-09
2,577.21
2,772.09
2,569.13
2,726.94
1,524,912,768
USD
2022-03-10
2,726.94
2,731.37
2,559.9
2,606.5
1,460,646,784
USD
2022-03-11
2,606.5
2,670.05
2,525.2
2,556.96
1,281,140,608
USD
2022-03-12
2,556.96
2,612.33
2,555.85
2,569.8
567,253,504
USD
2022-03-13
2,569.8
2,600.65
2,494.59
2,516.75
811,553,920
USD
2022-03-14
2,516.75
2,608.68
2,500.12
2,589.3
991,817,088
USD
2022-03-15
2,589.54
2,667.61
2,510.75
2,617.43
1,189,507,584
USD
2022-03-16
2,617.43
2,787.12
2,603.8
2,773.94
1,792,560,768
USD
2022-03-17
2,773.8
2,832.61
2,747.06
2,812.29
1,058,339,968
USD
2022-03-18
2,812.29
2,983.11
2,768.65
2,939.76
1,590,928,768
USD