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
2022-03-19
2,939.76
2,984
2,895.3
2,949.92
392,644
USD
2022-03-20
2,950.03
2,962.19
2,819.27
2,861.69
436,110
USD
2022-03-21
2,861.66
2,960.42
2,830.38
2,891.63
546,607
USD
2022-03-22
2,891.41
3,048.32
2,887.69
2,969.64
716,472
USD
2022-03-23
2,969.64
3,042.28
2,925.78
3,036.12
536,634
USD
2022-03-24
3,036.18
3,126.37
3,005.99
3,109.25
699,579
USD
2022-03-25
3,110.8
3,192.73
3,081.71
3,103.51
583,248
USD
2022-03-26
3,103.43
3,150.09
3,085.8
3,146.01
244,279
USD
2022-03-27
3,145.95
3,297.4
3,126.46
3,297.04
402,019
USD
2022-03-28
3,295.73
3,428.41
3,275.32
3,329.38
628,906
USD
2022-03-29
3,329.67
3,481.23
3,329.67
3,401.89
570,029
USD
2022-03-30
3,401.86
3,445.98
3,333.5
3,385.64
425,375
USD
2022-03-31
3,385.6
3,444.43
3,263.36
3,282.35
545,443
USD
2022-04-01
3,282.33
3,478.74
3,215.33
3,456.18
649,921
USD
2022-04-02
3,456.18
3,529.63
3,436.79
3,442.34
629,287
USD
2022-04-03
3,442.34
3,579.82
3,414.4
3,521.1
473,541
USD
2022-04-04
3,521.16
3,544.92
3,412.01
3,520.41
547,680
USD
2022-04-05
3,520.35
3,554.54
3,400.74
3,406.78
500,270
USD
2022-04-06
3,406.83
3,406.87
3,164.24
3,169.58
950,587
USD
2022-04-07
3,169.58
3,268.56
3,143.96
3,228.84
569,386
USD
2022-04-08
3,228.83
3,311.42
3,174.14
3,193.93
654,816
USD
2022-04-09
3,193.54
3,268.18
3,182.1
3,259.35
283,235
USD
2022-04-10
3,259.59
3,306.14
3,198.1
3,201.84
327,863
USD
2022-04-11
3,201.99
3,213.52
2,953.66
2,978.29
876,667
USD
2022-04-12
2,978.45
3,082.02
2,951.8
3,027.25
790,544
USD
2022-04-13
3,027.64
3,128.2
2,999.66
3,116.92
563,892
USD
2022-04-14
3,117.21
3,143.18
2,980.84
3,021.93
546,535
USD
2022-04-15
3,021.93
3,056.84
2,996.62
3,042.01
309,952
USD
2022-04-16
3,042.01
3,084.84
3,011.47
3,058.96
245,474
USD
2022-04-17
3,058.96
3,081.14
2,983.17
2,989.05
311,544
USD
2022-04-18
2,989.05
3,069.07
2,887.25
3,055.64
681,764
USD
2022-04-19
3,055.86
3,128.86
3,030.32
3,102.01
427,142
USD
2022-04-20
3,101.79
3,161.9
3,037.67
3,076.38
512,715
USD
2022-04-21
3,076.06
3,176.69
2,950.97
2,983.95
675,438
USD
2022-04-22
2,983.91
3,029.14
2,937.47
2,963
544,885
USD
2022-04-23
2,963
2,977.45
2,917.84
2,931.9
227,067
USD
2022-04-24
2,931.9
2,966.94
2,915.66
2,922.03
269,291
USD
2022-04-25
2,922.03
3,023.23
2,800.21
3,006.04
807,687
USD
2022-04-26
3,006.04
3,032.7
2,768.38
2,810.42
694,456
USD
2022-04-27
2,810.42
2,916.39
2,795.58
2,888.99
602,235
USD
2022-04-28
2,889.01
2,977.78
2,856.42
2,937.01
726,029
USD
2022-04-29
2,937.01
2,946.18
2,778.33
2,816.66
629,559
USD
2022-04-30
2,817.14
2,841.16
2,716.31
2,727.18
430,977
USD
2022-05-01
2,727.2
2,847.02
2,720.57
2,825.8
512,007
USD
2022-05-02
2,825.65
2,879.99
2,780.08
2,856.01
617,743
USD
2022-05-03
2,856.01
2,861.42
2,757.36
2,781.47
447,802
USD
2022-05-04
2,781.47
2,963.54
2,773.9
2,940.7
662,065
USD
2022-05-05
2,940.7
2,952.84
2,730.95
2,747.46
899,821
USD
2022-05-06
2,747.6
2,757.14
2,635.85
2,692.88
881,179
USD
2022-05-07
2,692.92
2,703.11
2,589.29
2,636.03
458,050
USD
2022-05-08
2,636.03
2,641.84
2,492.59
2,519.98
925,396
USD
2022-05-09
2,519.98
2,529.35
2,228.9
2,229.1
1,932,622
USD
2022-05-10
2,229.69
2,455.19
2,202.02
2,342.3
1,946,163
USD
2022-05-11
2,342.27
2,451.33
2,007.57
2,080.79
2,701,005
USD
2022-05-12
2,087.17
2,190.51
1,796.24
1,955.36
2,839,427
USD
2022-05-13
1,955.59
2,146.22
1,941.53
2,009.53
1,344,397
USD
2022-05-14
2,009.55
2,068.66
1,952.07
2,056.3
656,943
USD
2022-05-15
2,056.33
2,161.78
2,001.74
2,145.86
589,774
USD
2022-05-16
2,145.86
2,145.86
1,979.93
2,022.93
950,853
USD
2022-05-17
2,023
2,120.03
2,008.84
2,091.14
736,634
USD
2022-05-18
2,091.05
2,108.84
1,909.56
1,912.12
751,815
USD
2022-05-19
1,913.99
2,039.71
1,903.67
2,019.34
858,970
USD
2022-05-20
2,019.36
2,061.08
1,923.86
1,959.85
699,688
USD
2022-05-21
1,959.79
1,989.44
1,940.59
1,975.12
292,470
USD
2022-05-22
1,975.12
2,055.15
1,966.34
2,043.19
425,975
USD
2022-05-23
2,043.19
2,086.21
1,959.57
1,972.93
738,090
USD
2022-05-24
1,973.01
1,992.6
1,914.48
1,979.35
620,408
USD
2022-05-25
1,979.4
2,020.64
1,937.52
1,942.91
639,926
USD
2022-05-26
1,942.89
1,964.91
1,744.12
1,793.42
1,420,151
USD
2022-05-27
1,793.19
1,820.82
1,708.62
1,724.3
1,574,033
USD
2022-05-28
1,724.67
1,807.79
1,722.88
1,792.68
658,227
USD
2022-05-29
1,792.25
1,824.81
1,764.72
1,813.56
554,579
USD
2022-05-30
1,813.56
2,009.95
1,804.33
1,998.46
1,036,963
USD
2022-05-31
1,998.46
2,015.02
1,928.93
1,941.79
933,239
USD
2022-06-01
1,941.81
1,971.22
1,770.85
1,818.07
1,293,546
USD
2022-06-02
1,817.98
1,851.25
1,784.23
1,834.64
975,534
USD
2022-06-03
1,834.66
1,843.31
1,740.83
1,775.29
884,525
USD
2022-06-04
1,775.28
1,815.19
1,748.89
1,804.37
442,097
USD
2022-06-05
1,804.6
1,829.25
1,773.65
1,806.71
437,734
USD
2022-06-06
1,806.11
1,919.4
1,804.77
1,859.99
939,370
USD
2022-06-07
1,859.99
1,870.99
1,727.77
1,813.72
1,640,265
USD
2022-06-08
1,813.05
1,837.41
1,766.94
1,793
1,088,955
USD
2022-06-09
1,792.81
1,832.7
1,778
1,788.06
625,760
USD
2022-06-10
1,788.15
1,803.54
1,657.3
1,663.02
1,126,776
USD
2022-06-11
1,663.04
1,681.58
1,503.15
1,531.42
1,441,462
USD
2022-06-12
1,531.5
1,542.01
1,430.93
1,435.46
1,817,579
USD
2022-06-13
1,434.43
1,454.07
1,168.68
1,206.67
4,386,650
USD
2022-06-14
1,206.67
1,261.39
1,078.11
1,210.84
3,267,119
USD
2022-06-15
1,208.82
1,244.8
1,016.99
1,237.92
3,734,568
USD
2022-06-16
1,237.92
1,254.28
1,052.65
1,068.49
1,759,476
USD
2022-06-17
1,068.49
1,116.46
1,052.17
1,086.47
1,449,674
USD
2022-06-18
1,086.47
1,096.93
883.35
995.61
2,771,877
USD
2022-06-19
995.49
1,152.07
938.24
1,128.39
2,424,636
USD
2022-06-20
1,128.39
1,165.62
1,056.58
1,128.32
2,041,874
USD
2022-06-21
1,128.29
1,192.27
1,110.63
1,125.96
1,601,334
USD
2022-06-22
1,125.96
1,127.06
1,045.37
1,049.02
1,583,077
USD
2022-06-23
1,049.02
1,152.97
1,046.57
1,144.19
1,571,418
USD
2022-06-24
1,144.33
1,244.82
1,132.87
1,225.03
1,657,101
USD
2022-06-25
1,224.96
1,255.55
1,181.11
1,241.76
1,034,518
USD
2022-06-26
1,241.8
1,276.81
1,196.2
1,198.03
1,131,423
USD