XAT928/dataset_ethereum_6year · Datasets at Hugging Face

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
733.01	763.55	716.8	754.99	53,909.25885	"2018-01-01T00:00:00Z"
754.99	899.5	749.06	855.28	113,257.78355	"2018-01-02T00:00:00Z"
855.13	950.01	810	934.03	89,041.45688	"2018-01-03T00:00:00Z"
934.03	1,009.72	890.01	940	102,894.47384	"2018-01-04T00:00:00Z"
940	1,045	930	959.3	97,374.0163	"2018-01-05T00:00:00Z"
958	1,017.56	950	1,004.11	71,954.27895	"2018-01-06T00:00:00Z"
1,003.71	1,125	999.9	1,123.09	65,278.81957	"2018-01-07T00:00:00Z"
1,123.09	1,239.18	910	1,133.18	158,831.54798	"2018-01-08T00:00:00Z"
1,133.18	1,326.5	1,104.85	1,291	118,702.88684	"2018-01-09T00:00:00Z"
1,291	1,440	1,201.1	1,247	160,185.0129	"2018-01-10T00:00:00Z"
1,249.03	1,332.49	1,021	1,138.93	194,546.29387	"2018-01-11T00:00:00Z"
1,136.45	1,288.5	1,069.01	1,253.87	93,763.47261	"2018-01-12T00:00:00Z"
1,253.87	1,427.01	1,252	1,388.02	75,893.43201	"2018-01-13T00:00:00Z"
1,388.1	1,391.89	1,220.89	1,347	98,391.19585	"2018-01-14T00:00:00Z"
1,347.99	1,383.13	1,258.12	1,271	69,236.70476	"2018-01-15T00:00:00Z"
1,268.67	1,275.01	780	1,000	343,889.36509	"2018-01-16T00:00:00Z"
999.99	1,075.51	755	1,000	436,333.67326	"2018-01-17T00:00:00Z"
1,000	1,075.2	924.21	994	294,545.71207	"2018-01-18T00:00:00Z"
993.3	1,079	941	1,032.5	167,954.11253	"2018-01-19T00:00:00Z"
1,032.5	1,165.4	1,031	1,152.75	123,352.58362	"2018-01-20T00:00:00Z"
1,150.37	1,152.69	998	1,049	175,031.00789	"2018-01-21T00:00:00Z"
1,049	1,090.15	908	993	185,212.52002	"2018-01-22T00:00:00Z"
993	1,030	909	980	160,159.63958	"2018-01-23T00:00:00Z"
981.2	1,074	953.09	1,061	134,257.7947	"2018-01-24T00:00:00Z"
1,060.34	1,115	1,030.26	1,056.52	119,415.93495	"2018-01-25T00:00:00Z"
1,055.29	1,082	986	1,051.03	145,113.638	"2018-01-26T00:00:00Z"
1,051.03	1,127.99	1,032.2	1,118.99	96,894.33839	"2018-01-27T00:00:00Z"
1,118.99	1,277	1,112	1,251.96	143,510.73586	"2018-01-28T00:00:00Z"
1,251.96	1,258.89	1,161.65	1,177.01	105,292.76808	"2018-01-29T00:00:00Z"
1,177.01	1,186.85	1,051	1,085.5	155,278.55404	"2018-01-30T00:00:00Z"
1,084.63	1,135	1,029	1,124.81	100,372.03783	"2018-01-31T00:00:00Z"
1,125.96	1,164.99	981	1,041.94	203,355.29052	"2018-02-01T00:00:00Z"
1,041.89	1,047.2	783.67	922.3	377,375.22874	"2018-02-02T00:00:00Z"
923.67	998	851	971	160,037.88129	"2018-02-03T00:00:00Z"
971	975	789	823.56	186,446.0316	"2018-02-04T00:00:00Z"
821.6	862.47	634.94	697.92	365,516.52899	"2018-02-05T00:00:00Z"
697.93	798	570.1	779.25	648,944.4204	"2018-02-06T00:00:00Z"
779.99	849	714.18	754	356,403.4441	"2018-02-07T00:00:00Z"
753.19	786.93	751	781.66	10,516.2619	"2018-02-08T00:00:00Z"
781.66	882.2	781.66	877	95,447.67289	"2018-02-09T00:00:00Z"
876.3	911.2	800	851.15	214,818.06768	"2018-02-10T00:00:00Z"
851.15	857	768.28	808.99	189,323.408	"2018-02-11T00:00:00Z"
808.58	877.56	807.46	866.66	143,586.93121	"2018-02-12T00:00:00Z"
866.39	871	820	841.57	110,305.93537	"2018-02-13T00:00:00Z"
841.57	924.99	841.3	919.09	150,342.85558	"2018-02-14T00:00:00Z"
919.09	946.66	895.59	924.55	155,637.78524	"2018-02-15T00:00:00Z"
924.55	948.48	901.36	938.67	115,540.16349	"2018-02-16T00:00:00Z"
938.6	974	933.48	969.99	110,091.03618	"2018-02-17T00:00:00Z"
969.99	978.5	897	911	160,129.79518	"2018-02-18T00:00:00Z"
911	956.22	906.04	938.11	80,099.49534	"2018-02-19T00:00:00Z"
939.17	961	873	882.99	120,056.67502	"2018-02-20T00:00:00Z"
882.99	908.88	812.87	835.89	176,200.55151	"2018-02-21T00:00:00Z"
836.35	871.96	786.6	801.49	137,561.85113	"2018-02-22T00:00:00Z"
801.47	885	785.99	851.6	154,507.41338	"2018-02-23T00:00:00Z"
851.59	875	805	833.94	89,311.5794	"2018-02-24T00:00:00Z"
833.92	849.5	813.18	841.19	59,431.26474	"2018-02-25T00:00:00Z"
841.46	882	833	867.98	74,911.4656	"2018-02-26T00:00:00Z"
867.98	897.49	860.69	870.11	63,487.68425	"2018-02-27T00:00:00Z"
871.84	891	850.3	853.5	53,620.45209	"2018-02-28T00:00:00Z"
853.5	879.96	848.65	870.63	43,785.00503	"2018-03-01T00:00:00Z"
870.63	876.22	850	856.28	39,436.26006	"2018-03-02T00:00:00Z"
856.27	870.78	852.3	856.02	34,170.2942	"2018-03-03T00:00:00Z"
856.51	868	836.24	866.66	29,735.01829	"2018-03-04T00:00:00Z"
866.61	871.75	847.2	849.84	30,567.79813	"2018-03-05T00:00:00Z"
849.81	853.18	803.01	813.11	48,658.06883	"2018-03-06T00:00:00Z"
813.31	826.2	718.4	749.9	109,013.2838	"2018-03-07T00:00:00Z"
749.02	772.07	684	695.46	76,312.77819	"2018-03-08T00:00:00Z"
695.48	727.92	640	723.71	116,545.37303	"2018-03-09T00:00:00Z"
723.65	745	673.06	680.58	63,012.67972	"2018-03-10T00:00:00Z"
680.58	735	659.15	720.85	73,967.35869	"2018-03-11T00:00:00Z"
721	740.5	676.31	697.11	67,732.85988	"2018-03-12T00:00:00Z"
696.52	713.76	680	689.94	55,735.18315	"2018-03-13T00:00:00Z"
690.16	703.54	585	610.1	89,904.25415	"2018-03-14T00:00:00Z"
610.1	621.12	570	608.83	94,426.72453	"2018-03-15T00:00:00Z"
608.83	625.3	584.15	599.05	64,720.20994	"2018-03-16T00:00:00Z"
599.03	609.26	544	546.95	68,022.4592	"2018-03-17T00:00:00Z"
547.98	560	450	537	248,817.226	"2018-03-18T00:00:00Z"
537.39	560	515.8	556.88	184,798.77062	"2018-03-19T00:00:00Z"
556.88	567.87	515	557	135,426.91549	"2018-03-20T00:00:00Z"
557	590.52	545.11	559.17	117,019.17321	"2018-03-21T00:00:00Z"
559.15	578.6	516	539.92	111,106.19916	"2018-03-22T00:00:00Z"
539.78	544.72	506.71	543.03	106,416.06746	"2018-03-23T00:00:00Z"
543.2	545.99	518.63	520.22	87,710.78945	"2018-03-24T00:00:00Z"
521.17	536	512	523.74	71,903.1713	"2018-03-25T00:00:00Z"
523.95	527.67	465.56	485	151,084.23688	"2018-03-26T00:00:00Z"
485	491.55	446	448.5	138,188.76042	"2018-03-27T00:00:00Z"
448.5	466	440.14	446.67	89,895.47885	"2018-03-28T00:00:00Z"
446.07	449.43	380	384	225,341.94316	"2018-03-29T00:00:00Z"
383.87	412.04	366	392.43	292,254.79437	"2018-03-30T00:00:00Z"
392.4	419.4	388.52	393.92	167,833.59399	"2018-03-31T00:00:00Z"
393.93	399.91	356.9	378.58	150,493.99422	"2018-04-01T00:00:00Z"
378.58	394.87	375	385.05	113,242.14191	"2018-04-02T00:00:00Z"
385	419.08	380.13	415.01	137,897.55565	"2018-04-03T00:00:00Z"
415	416.5	370	378.16	140,598.39668	"2018-04-04T00:00:00Z"
378.15	387.03	365.61	381.22	120,314.05875	"2018-04-05T00:00:00Z"
381.56	385.91	362.54	368.89	74,458.69141	"2018-04-06T00:00:00Z"
368.89	394.75	368.28	384.51	71,463.42848	"2018-04-07T00:00:00Z"
384.51	404.05	384	400.4	57,395.52936	"2018-04-08T00:00:00Z"
400.4	431.99	387.1	399.44	151,653.50413	"2018-04-09T00:00:00Z"
399.25	418.68	391.4	416.07	81,394.29605	"2018-04-10T00:00:00Z"

733.01

763.55

716.8

754.99

53,909.25885

"2018-01-01T00:00:00Z"

754.99

899.5

749.06

855.28

113,257.78355

"2018-01-02T00:00:00Z"

855.13

950.01

810

934.03

89,041.45688

"2018-01-03T00:00:00Z"

934.03

1,009.72

890.01

940

102,894.47384

"2018-01-04T00:00:00Z"

940

1,045

930

959.3

97,374.0163

"2018-01-05T00:00:00Z"

958

1,017.56

950

1,004.11

71,954.27895

"2018-01-06T00:00:00Z"

1,003.71

1,125

999.9

1,123.09

65,278.81957

"2018-01-07T00:00:00Z"

1,123.09

1,239.18

910

1,133.18

158,831.54798

"2018-01-08T00:00:00Z"

1,133.18

1,326.5

1,104.85

1,291

118,702.88684

"2018-01-09T00:00:00Z"

1,291

1,440

1,201.1

1,247

160,185.0129

"2018-01-10T00:00:00Z"

1,249.03

1,332.49

1,021

1,138.93

194,546.29387

"2018-01-11T00:00:00Z"

1,136.45

1,288.5

1,069.01

1,253.87

93,763.47261

"2018-01-12T00:00:00Z"

1,253.87

1,427.01

1,252

1,388.02

75,893.43201

"2018-01-13T00:00:00Z"

1,388.1

1,391.89

1,220.89

1,347

98,391.19585

"2018-01-14T00:00:00Z"

1,347.99

1,383.13

1,258.12

1,271

69,236.70476

"2018-01-15T00:00:00Z"

1,268.67

1,275.01

780

1,000

343,889.36509

"2018-01-16T00:00:00Z"

999.99

1,075.51

755

1,000

436,333.67326

"2018-01-17T00:00:00Z"

1,000

1,075.2

924.21

994

294,545.71207

"2018-01-18T00:00:00Z"

993.3

1,079

941

1,032.5

167,954.11253

"2018-01-19T00:00:00Z"

1,032.5

1,165.4

1,031

1,152.75

123,352.58362

"2018-01-20T00:00:00Z"

1,150.37

1,152.69

998

1,049

175,031.00789

"2018-01-21T00:00:00Z"

1,049

1,090.15

908

993

185,212.52002

"2018-01-22T00:00:00Z"

993

1,030

909

980

160,159.63958

"2018-01-23T00:00:00Z"

981.2

1,074

953.09

1,061

134,257.7947

"2018-01-24T00:00:00Z"

1,060.34

1,115

1,030.26

1,056.52

119,415.93495

"2018-01-25T00:00:00Z"

1,055.29

1,082

986

1,051.03

145,113.638

"2018-01-26T00:00:00Z"

1,051.03

1,127.99

1,032.2

1,118.99

96,894.33839

"2018-01-27T00:00:00Z"

1,118.99

1,277

1,112

1,251.96

143,510.73586

"2018-01-28T00:00:00Z"

1,251.96

1,258.89

1,161.65

1,177.01

105,292.76808

"2018-01-29T00:00:00Z"

1,177.01

1,186.85

1,051

1,085.5

155,278.55404

"2018-01-30T00:00:00Z"

1,084.63

1,135

1,029

1,124.81

100,372.03783

"2018-01-31T00:00:00Z"

1,125.96

1,164.99

981

1,041.94

203,355.29052

"2018-02-01T00:00:00Z"

1,041.89

1,047.2

783.67

922.3

377,375.22874

"2018-02-02T00:00:00Z"

923.67

998

851

971

160,037.88129

"2018-02-03T00:00:00Z"

971

975

789

823.56

186,446.0316

"2018-02-04T00:00:00Z"

821.6

862.47

634.94

697.92

365,516.52899

"2018-02-05T00:00:00Z"

697.93

798

570.1

779.25

648,944.4204

"2018-02-06T00:00:00Z"

779.99

849

714.18

754

356,403.4441

"2018-02-07T00:00:00Z"

753.19

786.93

751

781.66

10,516.2619

"2018-02-08T00:00:00Z"

781.66

882.2

781.66

877

95,447.67289

"2018-02-09T00:00:00Z"

876.3

911.2

800

851.15

214,818.06768

"2018-02-10T00:00:00Z"

851.15

857

768.28

808.99

189,323.408

"2018-02-11T00:00:00Z"

808.58

877.56

807.46

866.66

143,586.93121

"2018-02-12T00:00:00Z"

866.39

871

820

841.57

110,305.93537

"2018-02-13T00:00:00Z"

841.57

924.99

841.3

919.09

150,342.85558

"2018-02-14T00:00:00Z"

919.09

946.66

895.59

924.55

155,637.78524

"2018-02-15T00:00:00Z"

924.55

948.48

901.36

938.67

115,540.16349

"2018-02-16T00:00:00Z"

938.6

974

933.48

969.99

110,091.03618

"2018-02-17T00:00:00Z"

969.99

978.5

897

911

160,129.79518

"2018-02-18T00:00:00Z"

911

956.22

906.04

938.11

80,099.49534

"2018-02-19T00:00:00Z"

939.17

961

873

882.99

120,056.67502

"2018-02-20T00:00:00Z"

882.99

908.88

812.87

835.89

176,200.55151

"2018-02-21T00:00:00Z"

836.35

871.96

786.6

801.49

137,561.85113

"2018-02-22T00:00:00Z"

801.47

885

785.99

851.6

154,507.41338

"2018-02-23T00:00:00Z"

851.59

875

805

833.94

89,311.5794

"2018-02-24T00:00:00Z"

833.92

849.5

813.18

841.19

59,431.26474

"2018-02-25T00:00:00Z"

841.46

882

833

867.98

74,911.4656

"2018-02-26T00:00:00Z"

867.98

897.49

860.69

870.11

63,487.68425

"2018-02-27T00:00:00Z"

871.84

891

850.3

853.5

53,620.45209

"2018-02-28T00:00:00Z"

853.5

879.96

848.65

870.63

43,785.00503

"2018-03-01T00:00:00Z"

870.63

876.22

850

856.28

39,436.26006

"2018-03-02T00:00:00Z"

856.27

870.78

852.3

856.02

34,170.2942

"2018-03-03T00:00:00Z"

856.51

868

836.24

866.66

29,735.01829

"2018-03-04T00:00:00Z"

866.61

871.75

847.2

849.84

30,567.79813

"2018-03-05T00:00:00Z"

849.81

853.18

803.01

813.11

48,658.06883

"2018-03-06T00:00:00Z"

813.31

826.2

718.4

749.9

109,013.2838

"2018-03-07T00:00:00Z"

749.02

772.07

684

695.46

76,312.77819

"2018-03-08T00:00:00Z"

695.48

727.92

640

723.71

116,545.37303

"2018-03-09T00:00:00Z"

723.65

745

673.06

680.58

63,012.67972

"2018-03-10T00:00:00Z"

680.58

735

659.15

720.85

73,967.35869

"2018-03-11T00:00:00Z"

721

740.5

676.31

697.11

67,732.85988

"2018-03-12T00:00:00Z"

696.52

713.76

680

689.94

55,735.18315

"2018-03-13T00:00:00Z"

690.16

703.54

585

610.1

89,904.25415

"2018-03-14T00:00:00Z"

610.1

621.12

570

608.83

94,426.72453

"2018-03-15T00:00:00Z"

608.83

625.3

584.15

599.05

64,720.20994

"2018-03-16T00:00:00Z"

599.03

609.26

544

546.95

68,022.4592

"2018-03-17T00:00:00Z"

547.98

560

450

537

248,817.226

"2018-03-18T00:00:00Z"

537.39

560

515.8

556.88

184,798.77062

"2018-03-19T00:00:00Z"

556.88

567.87

515

557

135,426.91549

"2018-03-20T00:00:00Z"

557

590.52

545.11

559.17

117,019.17321

"2018-03-21T00:00:00Z"

559.15

578.6

516

539.92

111,106.19916

"2018-03-22T00:00:00Z"

539.78

544.72

506.71

543.03

106,416.06746

"2018-03-23T00:00:00Z"

543.2

545.99

518.63

520.22

87,710.78945

"2018-03-24T00:00:00Z"

521.17

536

512

523.74

71,903.1713

"2018-03-25T00:00:00Z"

523.95

527.67

465.56

485

151,084.23688

"2018-03-26T00:00:00Z"

485

491.55

446

448.5

138,188.76042

"2018-03-27T00:00:00Z"

448.5

466

440.14

446.67

89,895.47885

"2018-03-28T00:00:00Z"

446.07

449.43

380

384

225,341.94316

"2018-03-29T00:00:00Z"

383.87

412.04

366

392.43

292,254.79437

"2018-03-30T00:00:00Z"

392.4

419.4

388.52

393.92

167,833.59399

"2018-03-31T00:00:00Z"

393.93

399.91

356.9

378.58

150,493.99422

"2018-04-01T00:00:00Z"

378.58

394.87

375

385.05

113,242.14191

"2018-04-02T00:00:00Z"

385

419.08

380.13

415.01

137,897.55565

"2018-04-03T00:00:00Z"

415

416.5

370

378.16

140,598.39668

"2018-04-04T00:00:00Z"

378.15

387.03

365.61

381.22

120,314.05875

"2018-04-05T00:00:00Z"

381.56

385.91

362.54

368.89

74,458.69141

"2018-04-06T00:00:00Z"

368.89

394.75

368.28

384.51

71,463.42848

"2018-04-07T00:00:00Z"

384.51

404.05

384

400.4

57,395.52936

"2018-04-08T00:00:00Z"

400.4

431.99

387.1

399.44

151,653.50413

"2018-04-09T00:00:00Z"

399.25

418.68

391.4

416.07

81,394.29605

"2018-04-10T00:00:00Z"