Datasets:
XAT928
/
dataset_ethereum_6year

Dataset card Data Studio Files Community
1
Search is not available for this dataset
open_price
float64
83.8
4.81k
high_price
float64
85
4.87k
low_price
float64
81.8
4.71k
close_price
float64
83.8
4.81k
volume
float64
10.5k
4.66M
open_time
unknown
415.53
433.54
410.38
429.52
86,706.68627
"2018-04-11T00:00:00Z"
429.9
499
412.88
495.67
249,766.38316
"2018-04-12T00:00:00Z"
494.3
530
480.22
495.11
251,752.08782
"2018-04-13T00:00:00Z"
494.69
515
485.58
502.68
121,283.3338
"2018-04-14T00:00:00Z"
502.68
535
502.51
533.88
108,739.15395
"2018-04-15T00:00:00Z"
533.88
538
497.31
511.46
130,359.52549
"2018-04-16T00:00:00Z"
512.09
521.2
500.02
502.56
96,541.96382
"2018-04-17T00:00:00Z"
502.56
526.99
501.12
526.09
73,161.95251
"2018-04-18T00:00:00Z"
526.49
571.61
521.03
568.14
112,235.77328
"2018-04-19T00:00:00Z"
568.14
622.17
556.5
617.09
160,209.03951
"2018-04-20T00:00:00Z"
616.8
624.5
570.23
604.87
159,364.95353
"2018-04-21T00:00:00Z"
604.87
643.49
589
620.92
120,127.3728
"2018-04-22T00:00:00Z"
620.67
649.11
618.02
645.09
77,475.70793
"2018-04-23T00:00:00Z"
644.58
712.99
643.76
701.58
171,437.66972
"2018-04-24T00:00:00Z"
701.16
703.3
593.83
618
341,439.50428
"2018-04-25T00:00:00Z"
617.73
666.19
600
661.51
155,754.00815
"2018-04-26T00:00:00Z"
661.51
686.82
635.73
643.46
134,803.48389
"2018-04-27T00:00:00Z"
643.41
694.9
638.76
682.86
113,128.36337
"2018-04-28T00:00:00Z"
683.5
700.49
665.28
690.85
110,020.23869
"2018-04-29T00:00:00Z"
690.85
695.3
662.2
670.78
112,494.9172
"2018-04-30T00:00:00Z"
670.78
675.6
627.58
672
133,123.66675
"2018-05-01T00:00:00Z"
671.99
691.99
663
688.56
86,185.5033
"2018-05-02T00:00:00Z"
688.55
792.08
685.39
779
229,419.209
"2018-05-03T00:00:00Z"
779
810
756.91
785.99
179,924.40215
"2018-05-04T00:00:00Z"
785.8
832.66
781.56
819.5
128,631.18764
"2018-05-05T00:00:00Z"
819.5
839.99
752.49
794.3
166,871.16002
"2018-05-06T00:00:00Z"
794.3
799.14
701
752.49
284,237.06328
"2018-05-07T00:00:00Z"
753
777
720.02
748.99
135,106.19621
"2018-05-08T00:00:00Z"
748.99
760.74
710.26
751.75
112,353.37758
"2018-05-09T00:00:00Z"
752.4
769.88
720
722.52
102,019.29933
"2018-05-10T00:00:00Z"
722.52
737.23
663
676.96
216,953.54991
"2018-05-11T00:00:00Z"
676.96
690.2
633.2
684.11
166,801.07487
"2018-05-12T00:00:00Z"
684.56
742
666.31
729.08
136,022.39207
"2018-05-13T00:00:00Z"
729.08
743.9
686
727.49
183,466.9224
"2018-05-14T00:00:00Z"
727.49
740
695
704.91
127,191.21863
"2018-05-15T00:00:00Z"
704.91
712.84
673.52
706.29
118,902.46895
"2018-05-16T00:00:00Z"
706.8
719.25
662
667.62
106,723.38375
"2018-05-17T00:00:00Z"
667.62
694.9
656
692.6
106,541.66307
"2018-05-18T00:00:00Z"
693.26
717.8
682.31
697
88,828.85641
"2018-05-19T00:00:00Z"
697
729.88
688.4
716.16
86,004.7409
"2018-05-20T00:00:00Z"
716.16
720.46
688
696.7
96,085.15451
"2018-05-21T00:00:00Z"
697.1
699.6
637.32
640.99
107,059.5769
"2018-05-22T00:00:00Z"
640.86
669
560
577.19
257,099.77096
"2018-05-23T00:00:00Z"
577.19
612.1
550
602.18
195,854.62497
"2018-05-24T00:00:00Z"
602.08
617.46
568.7
585.55
118,076.26273
"2018-05-25T00:00:00Z"
585.56
607.62
578.32
586
77,654.12532
"2018-05-26T00:00:00Z"
586.03
592
557.43
570.4
97,097.26713
"2018-05-27T00:00:00Z"
570.81
576.2
506.11
511.5
153,197.83278
"2018-05-28T00:00:00Z"
511.5
573.43
510
567.36
189,082.83788
"2018-05-29T00:00:00Z"
567.09
585.83
541.2
557.19
122,132.2701
"2018-05-30T00:00:00Z"
557.87
586.73
552.98
577.81
100,101.52276
"2018-05-31T00:00:00Z"
577.81
590.26
564.93
579
83,840.84162
"2018-06-01T00:00:00Z"
579
599.17
572.9
590.85
80,258.14719
"2018-06-02T00:00:00Z"
590.85
628.81
590.1
619.66
84,123.33235
"2018-06-03T00:00:00Z"
619.66
625.47
580.15
591.02
96,339.44507
"2018-06-04T00:00:00Z"
591.02
614
570.36
609.05
89,053.74351
"2018-06-05T00:00:00Z"
609.29
613.35
593.4
607.4
70,152.92117
"2018-06-06T00:00:00Z"
606.68
618
598.24
605.16
60,174.1888
"2018-06-07T00:00:00Z"
605.2
608.45
593.33
598.68
49,228.00755
"2018-06-08T00:00:00Z"
599.29
608.97
591
592.87
38,908.0653
"2018-06-09T00:00:00Z"
592.44
592.87
501.13
524.11
190,350.58429
"2018-06-10T00:00:00Z"
524.64
535.51
508.66
531.69
145,813.07819
"2018-06-11T00:00:00Z"
531.08
538.88
482
493
158,223.14812
"2018-06-12T00:00:00Z"
493
501.97
449.06
475.47
181,842.19417
"2018-06-13T00:00:00Z"
475.47
529
460
519.29
206,093.0733
"2018-06-14T00:00:00Z"
519.3
521
481.62
487.48
160,532.53607
"2018-06-15T00:00:00Z"
487.47
503.28
483.72
496.74
131,095.45173
"2018-06-16T00:00:00Z"
496.45
507.6
492.7
497.14
117,316.93221
"2018-06-17T00:00:00Z"
497.15
524.48
487.27
517.95
143,826.68272
"2018-06-18T00:00:00Z"
517.77
548.2
510.01
537.97
148,148.38064
"2018-06-19T00:00:00Z"
537.68
542.02
515.08
536.49
123,892.0424
"2018-06-20T00:00:00Z"
536.34
544.98
521.11
526.18
79,862.90544
"2018-06-21T00:00:00Z"
526.32
526.44
450
462.09
212,659.53437
"2018-06-22T00:00:00Z"
462.4
481
455
473.41
94,465.26834
"2018-06-23T00:00:00Z"
473.4
475.81
419.53
454.41
198,264.10079
"2018-06-24T00:00:00Z"
454.29
474.47
444.37
458.7
122,942.1165
"2018-06-25T00:00:00Z"
459.04
460.81
429
429.34
84,003.09976
"2018-06-26T00:00:00Z"
429.81
445.95
420.19
441.64
99,156.36437
"2018-06-27T00:00:00Z"
441.36
443.96
416.45
420.22
112,309.56714
"2018-06-28T00:00:00Z"
420.48
442
404.48
434.77
159,495.30942
"2018-06-29T00:00:00Z"
434.77
463.15
434.51
454.09
157,169.20242
"2018-06-30T00:00:00Z"
454.2
457.77
443.73
452.1
111,226.62846
"2018-07-01T00:00:00Z"
452.14
481.83
444.16
476.25
182,585.11018
"2018-07-02T00:00:00Z"
476.32
486.98
457
461.82
186,954.55478
"2018-07-03T00:00:00Z"
461.78
482.7
458.02
467.38
101,886.20199
"2018-07-04T00:00:00Z"
467.19
480
458.8
467.87
125,806.0083
"2018-07-05T00:00:00Z"
467.79
476
451.29
470.47
100,428.64802
"2018-07-06T00:00:00Z"
470.48
487.99
461.5
485.57
83,629.95382
"2018-07-07T00:00:00Z"
485.57
495.98
482.05
486.77
144,703.13626
"2018-07-08T00:00:00Z"
486.55
488.98
468.2
471.71
89,532.14109
"2018-07-09T00:00:00Z"
471.73
473.23
427.69
432.48
173,640.9762
"2018-07-10T00:00:00Z"
432.55
452.69
424.2
444.99
159,022.59726
"2018-07-11T00:00:00Z"
444.99
445.36
416.94
431.14
181,877.07924
"2018-07-12T00:00:00Z"
431.14
442.47
424.62
432.46
150,320.32532
"2018-07-13T00:00:00Z"
432.43
440
428.26
433.19
122,253.69397
"2018-07-14T00:00:00Z"
433.2
455
430.52
449.78
140,415.27048
"2018-07-15T00:00:00Z"
449.79
480.57
444.03
478.49
172,440.71343
"2018-07-16T00:00:00Z"
478.49
512
465.29
498.76
215,318.06761
"2018-07-17T00:00:00Z"
498.89
515.47
468.01
479.41
236,137.8071
"2018-07-18T00:00:00Z"
479.4
484.15
462.57
468.57
171,308.06705
"2018-07-19T00:00:00Z"