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
2022-06-27
1,198.03
1,237.14
1,176.77
1,190.84
1,065,579
USD
2022-06-28
1,191.02
1,234.96
1,137.57
1,143.97
1,318,310
USD
2022-06-29
1,143.95
1,155.02
1,088.1
1,099.51
1,541,048
USD
2022-06-30
1,099.51
1,105.88
1,000.77
1,069.05
1,714,919
USD
2022-07-01
1,069.13
1,110.25
1,035.79
1,058.94
1,888,953
USD
2022-07-02
1,059.05
1,077.66
1,029.03
1,066.6
865,062
USD
2022-07-03
1,066.6
1,086.9
1,041.82
1,074.08
755,274
USD
2022-07-04
1,074.07
1,159.76
1,045.97
1,151.19
1,349,661
USD
2022-07-05
1,151.19
1,170.97
1,079.36
1,133.9
1,589,563
USD
2022-07-06
1,133.87
1,202.09
1,112.02
1,186.45
1,422,532
USD
2022-07-07
1,186.48
1,252.69
1,163.85
1,238.15
1,183,477
USD
2022-07-08
1,238.1
1,275.69
1,194.15
1,216.33
1,453,357
USD
2022-07-09
1,216.26
1,232.69
1,205.26
1,216.94
644,474
USD
2022-07-10
1,216.94
1,219.26
1,155.25
1,167.35
1,123,739
USD
2022-07-11
1,167.35
1,170.63
1,093.28
1,096.43
1,335,750
USD
2022-07-12
1,096.41
1,097.75
1,035.82
1,038.56
1,490,360
USD
2022-07-13
1,038.6
1,116.51
1,012.29
1,115.83
2,476,149
USD
2022-07-14
1,115.8
1,210.17
1,072.58
1,192.75
1,864,661
USD
2022-07-15
1,192.83
1,284.76
1,182.22
1,231.03
1,737,284
USD
2022-07-16
1,231.03
1,399.16
1,192.18
1,356.08
1,768,247
USD
2022-07-17
1,356
1,385.23
1,323.23
1,337.85
1,411,739
USD
2022-07-18
1,337.92
1,590.95
1,336.75
1,584.77
2,368,789
USD
2022-07-19
1,584.33
1,620.35
1,494.88
1,543.5
2,182,747
USD
2022-07-20
1,543.45
1,618.43
1,488.73
1,520.64
1,648,931
USD
2022-07-21
1,520.66
1,600.35
1,465.93
1,575.68
1,554,251
USD
2022-07-22
1,575.68
1,644.99
1,520.36
1,534.85
1,430,590
USD
2022-07-23
1,534.85
1,596.02
1,490.35
1,549.61
1,031,266
USD
2022-07-24
1,549.61
1,659.93
1,547.7
1,598.19
1,183,223
USD
2022-07-25
1,598.19
1,608.06
1,438.5
1,438.52
1,646,668
USD
2022-07-26
1,438.76
1,451.46
1,357.7
1,450.7
1,415,474
USD
2022-07-27
1,449.65
1,643.7
1,421.17
1,636.01
1,796,015
USD
2022-07-28
1,635.99
1,781.39
1,597.67
1,726.01
1,868,386
USD
2022-07-29
1,725.97
1,764.74
1,658.26
1,720.77
1,443,184
USD
2022-07-30
1,720.8
1,741.34
1,674.42
1,695.97
891,415
USD
2022-07-31
1,695.99
1,752.94
1,667.41
1,680
822,233
USD
2022-08-01
1,679.98
1,702.81
1,607.29
1,630.1
959,528
USD
2022-08-02
1,630.07
1,675.51
1,560.17
1,631.48
1,250,962
USD
2022-08-03
1,631.46
1,682.23
1,591.6
1,618.08
906,077
USD
2022-08-04
1,618.07
1,661.15
1,581.18
1,606.94
881,558
USD
2022-08-05
1,607
1,740.33
1,605.71
1,737.71
1,206,427
USD
2022-08-06
1,737.66
1,749.33
1,687.74
1,690.27
696,107
USD
2022-08-07
1,690.29
1,728.97
1,669.39
1,700.29
530,475
USD
2022-08-08
1,700.26
1,813.45
1,694.69
1,778.42
951,016
USD
2022-08-09
1,778.15
1,789.55
1,668.79
1,702.8
960,576
USD
2022-08-10
1,702.8
1,881.39
1,657.78
1,853.46
1,522,929
USD
2022-08-11
1,853.5
1,931.06
1,850.72
1,880.28
1,306,572
USD
2022-08-12
1,880.3
1,961.83
1,856.64
1,957.63
834,689
USD
2022-08-13
1,957.62
2,018.97
1,946.65
1,983.5
798,084
USD
2022-08-14
1,983.52
2,028.4
1,909.19
1,935.1
662,149
USD
2022-08-15
1,935.1
2,012.02
1,873.7
1,900.25
1,091,386
USD
2022-08-16
1,900.08
1,914.06
1,856.44
1,876.7
725,776
USD
2022-08-17
1,876.69
1,956.54
1,821
1,834.18
1,104,306
USD
2022-08-18
1,834.19
1,880.22
1,822.04
1,846.51
675,269
USD
2022-08-19
1,846.52
1,846.97
1,607.6
1,609.48
1,594,321
USD
2022-08-20
1,609.01
1,654.84
1,525.51
1,575.6
1,007,240
USD
2022-08-21
1,575.61
1,644.88
1,563.92
1,618.25
852,071
USD
2022-08-22
1,618.21
1,627.13
1,531.91
1,626.75
1,044,290
USD
2022-08-23
1,626.7
1,636.32
1,615.55
1,623.24
1,053,674
USD