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
2017-01-04
9.57
11.1
9.44
11
556,252
USD
2017-01-05
11.16
11.7
9.2
10.15
490,641
USD
2017-01-06
10.23
10.4
9.47
10.08
144,687
USD
2017-01-07
10.09
10.19
9.48
9.84
107,335
USD
2017-01-08
9.8
10.48
9.8
10.28
116,554
USD
2017-01-09
10.43
10.84
9.5
10.26
165,984
USD
2017-01-10
10.43
10.75
10.2
10.61
96,971
USD
2017-01-11
10.61
10.7
9.41
9.79
159,089
USD
2017-01-12
9.48
10.04
9.08
9.83
120,946
USD
2017-01-13
9.83
9.83
9.39
9.67
39,764
USD
2017-01-14
9.72
9.87
9.51
9.67
17,441
USD
2017-01-15
9.67
9.83
9.6
9.81
16,888
USD
2017-01-16
9.72
9.78
9.55
9.61
16,027
USD
2017-01-17
9.54
10.6
9.53
10.12
237,839
USD
2017-01-18
10.3
10.49
9.74
10.19
99,393
USD
2017-01-19
10.31
10.51
10.15
10.38
50,638
USD
2017-01-20
10.38
10.75
10.3
10.62
63,550
USD
2017-01-21
10.64
11.09
10.56
10.95
125,314
USD
2017-01-22
10.91
10.98
10.34
10.64
140,658
USD
2017-01-23
10.64
10.83
10.59
10.77
54,390
USD
2017-01-24
10.58
10.75
10.46
10.5
105,210
USD
2017-01-25
10.52
10.58
10.35
10.48
26,194
USD
2017-01-26
10.49
10.63
10.43
10.63
84,718
USD
2017-01-27
10.52
10.58
10.36
10.5
61,250
USD
2017-01-28
10.5
10.54
10.35
10.51
102,564
USD
2017-01-29
10.49
10.51
10.38
10.46
38,283
USD
2017-01-30
10.44
10.69
10.38
10.53
107,002
USD
2017-01-31
10.5
10.74
10.38
10.71
250,341
USD
2017-02-01
10.71
10.77
10.41
10.71
113,789
USD
2017-02-02
10.71
10.84
10.53
10.8
149,422
USD
2017-02-03
10.78
10.93
10.55
10.93
102,564
USD
2017-02-04
11
11.4
11
11.32
158,067
USD
2017-02-05
11.32
11.37
11.05
11.18
48,073
USD
2017-02-06
11.18
11.33
11.12
11.32
69,657
USD
2017-02-07
11.31
11.5
11.25
11.41
116,305
USD
2017-02-08
11.45
11.6
11
11.35
78,890
USD
2017-02-09
11.35
11.51
10.41
10.9
205,678
USD
2017-02-10
10.95
11.39
10.75
11.3
141,082
USD
2017-02-11
11.27
11.38
11.13
11.33
73,262
USD
2017-02-12
11.33
11.4
11.22
11.26
35,224
USD
2017-02-13
11.33
11.37
11.05
11.35
59,336
USD
2017-02-14
11.32
13.4
11.32
12.96
613,946
USD
2017-02-15
13.02
13.15
12.59
12.92
302,771
USD
2017-02-16
12.92
12.99
12.57
12.92
116,456
USD
2017-02-17
12.92
12.92
12.6
12.76
86,681
USD
2017-02-18
12.76
12.9
12.7
12.79
67,302
USD
2017-02-19
12.79
12.94
12.7
12.8
54,506
USD
2017-02-20
12.8
12.91
12.4
12.4
91,263
USD
2017-02-21
12.4
12.89
12.25
12.82
174,097
USD
2017-02-22
12.82
12.85
12.6
12.68
47,565
USD
2017-02-23
12.68
13.37
12.6
13.27
168,679
USD
2017-02-24
13.27
13.31
12.7
13.11
145,362
USD
2017-02-25
13.11
13.8
13.05
13.55
223,069
USD
2017-02-26
13.55
14.66
13.3
14.57
284,669
USD
2017-02-27
14.57
15.75
14.3
15.5
469,291
USD
2017-02-28
15.5
16.23
15.18
15.86
616,595
USD
2017-03-01
15.86
17.49
15.62
17.43
343,427
USD
2017-03-02
17.43
19.45
16.3
19.02
903,088
USD
2017-03-03
19.02
20.73
18.43
19.49
980,998
USD
2017-03-04
19.49
20
18.4
18.5
331,951
USD
2017-03-05
18.5
19.45
18.15
19.35
226,387
USD
2017-03-06
19.35
20.23
19.14
19.51
316,911
USD
2017-03-07
19.51
19.67
18.5
18.88
228,659
USD
2017-03-08
18.88
18.88
16.51
16.51
562,055
USD
2017-03-09
16.51
18
16.25
17.75
281,600
USD
2017-03-10
17.75
19.7
16.5
19.18
824,863
USD
2017-03-11
19.18
21.45
18.83
21.3
661,766
USD
2017-03-12
21.3
23.23
21.05
23.2
786,853
USD
2017-03-13
23.2
30.6
23.2
28.4
1,781,255
USD
2017-03-14
28.4
29.93
27
28.66
701,894
USD
2017-03-15
28.66
34.8
28.36
34.8
1,355,046
USD
2017-03-16
34.8
46.21
34.8
45.07
3,063,078
USD
2017-03-17
45.07
51.88
32.84
44.65
3,393,285
USD
2017-03-18
44.65
44.99
31.1
34.2
2,118,256
USD
2017-03-19
34.2
45.69
34.1
43.17
1,689,643
USD
2017-03-20
43.17
45.13
39.47
42.06
874,997
USD
2017-03-21
42.06
43.7
41.15
42.45
462,956
USD
2017-03-22
42.45
42.95
38.51
41.46
488,530
USD
2017-03-23
41.46
44.75
40.22
43.14
523,646
USD
2017-03-24
43.14
58.99
42.5
54.01
1,636,345
USD
2017-03-25
54.01
54.9
47.46
50.75
1,145,564
USD
2017-03-26
50.75
51.8
46.55
50.46
461,986
USD
2017-03-27
50.46
52.01
47.67
48.93
389,865
USD
2017-03-28
48.93
50.6
47.95
50.16
453,922
USD
2017-03-29
50.16
54.3
49.4
52.88
685,318
USD
2017-03-30
52.88
53.28
50.75
51.62
373,975
USD
2017-03-31
51.62
51.83
46.82
49.72
784,704
USD
2017-04-01
49.72
51.87
48.7
50.59
386,432
USD
2017-04-02
50.59
51.59
47.7
48.6
784,602
USD
2017-04-03
48.6
48.6
42.77
44.28
1,170,449
USD
2017-04-04
44.28
45.69
41.05
44.41
762,878
USD
2017-04-05
44.41
47.53
44.19
45.35
564,400
USD
2017-04-06
45.35
46.03
41.25
43.11
649,408
USD
2017-04-07
43.11
44.53
41.78
42.25
277,522
USD
2017-04-08
42.25
45.76
42.25
44.51
363,839
USD
2017-04-09
44.51
44.86
43.18
43.94
177,310
USD
2017-04-10
43.94
44.76
43.01
44.17
218,124
USD
2017-04-11
44.17
44.8
43.8
44.21
113,369
USD
2017-04-12
44.21
48.47
43.84
46.85
537,208
USD
2017-04-13
46.85
51.51
46.85
50.65
520,856
USD