Datasets:
coan
/
bot_etherium

Dataset card Data Studio Files
xet
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
2016-06-18
15.19
15.3
10.13
11.41
3,041,819
USD
2016-06-19
10.76
13.36
10.55
12.43
1,143,961
USD
2016-06-20
12.33
12.49
10.51
11.9
1,111,530
USD
2016-06-21
11.67
12.98
11.2
12.94
644,707
USD
2016-06-22
13.75
15.9
12.95
13.25
1,829,191
USD
2016-06-23
13.26
14
12.5
13.75
521,605
USD
2016-06-24
13.76
14.46
13.1
14.29
551,436
USD
2016-06-25
14.39
14.84
13.91
14.31
262,843
USD
2016-06-26
14.22
14.4
13.53
13.75
213,875
USD
2016-06-27
13.71
14.19
13.68
13.96
135,034
USD
2016-06-28
13.95
14.07
11.51
12.22
896,165
USD
2016-06-29
12.08
13.05
11.57
12.77
427,249
USD
2016-06-30
12.64
12.88
12.2
12.5
213,185
USD
2016-07-01
12.5
12.58
11.74
12.35
302,715
USD
2016-07-02
12.17
12.2
11.95
12.14
86,170
USD
2016-07-03
12.06
12.11
11.56
11.78
196,777
USD
2016-07-04
11.65
11.85
11.35
11.42
147,788
USD
2016-07-05
11.42
11.49
9.35
10.53
1,121,467
USD
2016-07-06
10.37
11.12
10.22
10.55
327,604
USD
2016-07-07
10.58
10.67
9.73
10.14
291,456
USD
2016-07-08
10.16
11.65
9.9
11.31
533,974
USD
2016-07-09
11.37
11.43
10.4
10.9
431,162
USD
2016-07-10
10.83
11.02
10.74
10.95
75,849
USD
2016-07-11
10.95
11.09
10.2
10.51
287,837
USD
2016-07-12
10.48
10.8
10.4
10.55
143,679
USD
2016-07-13
10.55
10.6
10.43
10.47
62,846
USD
2016-07-14
10.7
11.79
10.69
11.6
419,066
USD
2016-07-15
11.5
12.55
11.37
11.93
600,618
USD
2016-07-16
11.95
12.05
11.72
11.72
127,925
USD
2016-07-17
11.72
11.74
11.02
11.24
575,467
USD
2016-07-18
11.31
11.75
11.01
11.04
252,336
USD
2016-07-19
11.09
12.24
11.07
11.75
678,517
USD
2016-07-20
11.7
13.04
11.55
12.48
1,649,729
USD
2016-07-21
12.52
12.75
12.03
12.55
534,748
USD
2016-07-22
12.67
15.15
12.53
14.67
1,574,951
USD
2016-07-23
14.55
14.85
13.9
14.25
638,425
USD
2016-07-24
14.33
14.44
12.17
12.65
1,649,498
USD
2016-07-25
12.86
13.8
12.75
13.8
742,809
USD
2016-07-26
13.55
13.86
11.91
12.01
1,361,910
USD
2016-07-27
12.01
13.28
11.78
13.03
377,969
USD
2016-07-28
12.93
13
12.54
12.87
300,444
USD
2016-07-29
12.87
12.94
12.6
12.9
183,460
USD
2016-07-30
12.85
12.85
12.47
12.52
171,500
USD
2016-07-31
12.45
12.55
11.3
11.86
419,360
USD
2016-08-01
12
12.04
11.08
11.08
318,871
USD
2016-08-02
11.04
11.2
9.9
10.16
882,662
USD
2016-08-03
10.16
10.16
10.16
10.16
0
USD
2016-08-04
10.16
10.16
10.16
10.16
0
USD
2016-08-05
10.16
10.16
10.16
10.16
0
USD
2016-08-06
10.16
10.16
10.16
10.16
0
USD
2016-08-07
10.16
10.16
10.16
10.16
0
USD
2016-08-08
10.16
10.16
10.16
10.16
0
USD
2016-08-09
10.16
10.16
10.16
10.16
0
USD
2016-08-10
11.99
12.33
11.86
12.07
383,912
USD
2016-08-11
11.9
12.1
11.57
11.64
339,857
USD
2016-08-12
11.71
11.99
11.57
11.67
254,555
USD
2016-08-13
11.69
11.76
11.4
11.48
138,264
USD
2016-08-14
11.48
11.67
11
11.16
188,633
USD
2016-08-15
11.16
11.28
10.88
11.09
140,546
USD
2016-08-16
11.15
11.17
10.83
11.07
65,954
USD
2016-08-17
11.07
11.07
10.65
10.72
456,390
USD
2016-08-18
10.72
10.97
10.66
10.69
162,110
USD
2016-08-19
10.69
10.76
10.61
10.68
139,951
USD
2016-08-20
10.69
11.3
10.68
11.26
190,530
USD
2016-08-21
11.26
11.3
10.93
11.13
49,473
USD
2016-08-22
11.2
11.36
11
11.14
81,725
USD
2016-08-23
11.14
11.28
10.9
10.99
64,411
USD
2016-08-24
11.03
11.2
10.96
10.98
37,426
USD
2016-08-25
10.98
11.39
10.97
11.39
82,800
USD
2016-08-26
11.39
11.42
11.13
11.22
30,149
USD
2016-08-27
11.26
11.26
11.13
11.2
8,957
USD
2016-08-28
11.11
11.16
10.92
10.94
35,305
USD
2016-08-29
10.94
11.18
10.78
10.93
63,315
USD
2016-08-30
11.03
11.39
10.94
11.29
42,084
USD
2016-08-31
11.33
11.63
11.17
11.63
39,512
USD
2016-09-01
11.66
12.6
11.61
12.22
82,446
USD
2016-09-02
12.22
12.38
11.91
12.13
60,239
USD
2016-09-03
12.13
12.43
11.65
12.01
87,385
USD
2016-09-04
11.88
11.96
11.6
11.73
51,037
USD
2016-09-05
11.73
11.92
11.65
11.85
35,553
USD
2016-09-06
11.85
11.92
11.45
11.73
83,927
USD
2016-09-07
11.73
11.82
11.6
11.64
24,161
USD
2016-09-08
11.64
11.96
11.26
11.45
74,774
USD
2016-09-09
11.45
11.9
11.4
11.68
201,863
USD
2016-09-10
11.72
12.18
11.58
12.13
89,495
USD
2016-09-11
12.13
12.3
11.6
11.68
137,760
USD
2016-09-12
11.8
12.05
11.67
12
61,670
USD
2016-09-13
12
12.55
11.86
12.01
529,704
USD
2016-09-14
12.01
12.33
11.91
11.94
137,277
USD
2016-09-15
11.94
12.41
11.91
12.01
275,079
USD
2016-09-16
12
12.82
11.99
12.68
194,023
USD
2016-09-17
12.6
12.87
12.51
12.8
37,373
USD
2016-09-18
12.73
13.1
12.26
12.32
351,075
USD
2016-09-19
12.49
13.1
12.48
12.9
99,470
USD
2016-09-20
13.15
15.4
13.08
14.45
311,672
USD
2016-09-21
14.3
14.35
13.16
13.74
205,503
USD
2016-09-22
13.65
13.7
12.47
13.17
270,592
USD
2016-09-23
13.3
13.5
13.1
13.36
25,354
USD
2016-09-24
13.39
13.47
12.71
12.86
77,543
USD
2016-09-25
12.86
13.2
12.77
13.05
39,816
USD