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
468.7	471.02	440	449.04	160,873.38244	"2018-07-20T00:00:00Z"
449.04	468.97	441.18	460.23	74,259.64067	"2018-07-21T00:00:00Z"
460.23	472.2	454.19	457.47	60,684.89595	"2018-07-22T00:00:00Z"
457.47	469.82	447.11	450.05	106,561.46081	"2018-07-23T00:00:00Z"
450.05	484.27	448.47	479.28	158,286.759	"2018-07-24T00:00:00Z"
479.24	485.77	464	472.1	170,475.54936	"2018-07-25T00:00:00Z"
472.11	485	460	462.64	173,976.2192	"2018-07-26T00:00:00Z"
462.17	474	455.84	470.09	198,304.79211	"2018-07-27T00:00:00Z"
470.09	472	460.82	469.29	156,862.59361	"2018-07-28T00:00:00Z"
468.44	472	461.6	466.4	138,747.56334	"2018-07-29T00:00:00Z"
466.4	469.79	446.1	456.23	179,581.79415	"2018-07-30T00:00:00Z"
456.19	457.3	427	432.22	214,913.57229	"2018-07-31T00:00:00Z"
432.2	434.99	406.55	420.41	209,570.0844	"2018-08-01T00:00:00Z"
420.37	425.52	407.43	410.62	178,421.10672	"2018-08-02T00:00:00Z"
410.62	420.01	396.61	417.52	201,156.61154	"2018-08-03T00:00:00Z"
417.58	419.53	401.86	407.21	179,498.57515	"2018-08-04T00:00:00Z"
407.21	413.24	400.16	408.79	158,913.77206	"2018-08-05T00:00:00Z"
408.77	413.28	397.08	405.28	166,496.42465	"2018-08-06T00:00:00Z"
405.19	412.76	369.19	378.21	207,706.11078	"2018-08-07T00:00:00Z"
378.2	380.42	347.25	355.48	275,047.10788	"2018-08-08T00:00:00Z"
355.48	369.9	350.51	363.3	244,268.20567	"2018-08-09T00:00:00Z"
363.21	365.87	325.95	331.81	264,274.13378	"2018-08-10T00:00:00Z"
331.88	332.98	304.45	317.69	335,634.67243	"2018-08-11T00:00:00Z"
317.49	327.13	313.42	317.89	135,524.79994	"2018-08-12T00:00:00Z"
317.96	321.99	280.68	283.81	307,713.22214	"2018-08-13T00:00:00Z"
283.81	283.81	250	278.41	485,174.37541	"2018-08-14T00:00:00Z"
278.47	304.45	276.3	281.12	438,620.64156	"2018-08-15T00:00:00Z"
281.46	298.6	277.55	287.17	235,665.2551	"2018-08-16T00:00:00Z"
286.84	318	285	317.51	342,556.46068	"2018-08-17T00:00:00Z"
317.51	321.33	281.79	294.11	384,021.38829	"2018-08-18T00:00:00Z"
294.1	307.4	288.2	299.42	288,483.44841	"2018-08-19T00:00:00Z"
299.3	304.04	269.5	270.51	219,153.78936	"2018-08-20T00:00:00Z"
270.51	285.9	269.7	281.21	224,701.57671	"2018-08-21T00:00:00Z"
281.09	298.89	259.5	270.8	403,936.78303	"2018-08-22T00:00:00Z"
270.68	280.3	267.55	275.99	277,304.60909	"2018-08-23T00:00:00Z"
276.06	283.1	270.22	281.19	271,850.21373	"2018-08-24T00:00:00Z"
281.05	282.71	275.99	277.55	253,375.49477	"2018-08-25T00:00:00Z"
277.54	277.91	268.69	274.29	232,525.9497	"2018-08-26T00:00:00Z"
274.17	288.15	271.59	287.71	281,020.64727	"2018-08-27T00:00:00Z"
287.71	298	282.66	295.44	318,323.28971	"2018-08-28T00:00:00Z"
295.44	297	283.55	288.4	324,275.47324	"2018-08-29T00:00:00Z"
288.35	291	271.88	283.89	336,993.14413	"2018-08-30T00:00:00Z"
283.9	289	276.59	281.41	302,663.37038	"2018-08-31T00:00:00Z"
281.46	302	281.34	295.71	294,944.4401	"2018-09-01T00:00:00Z"
295.8	299.33	288.87	295.41	153,300.06112	"2018-09-02T00:00:00Z"
295.51	296.62	285.99	289.09	274,753.70062	"2018-09-03T00:00:00Z"
289.09	292.64	283	285.3	330,102.19	"2018-09-04T00:00:00Z"
285.18	287.62	227	228.53	528,734.3196	"2018-09-05T00:00:00Z"
228.28	233.19	212	229.7	552,996.86567	"2018-09-06T00:00:00Z"
229.73	234.69	213.5	215.22	398,379.81741	"2018-09-07T00:00:00Z"
215.19	220.2	190.01	196.71	318,859.84904	"2018-09-08T00:00:00Z"
196.87	208.6	185.02	195.81	429,255.02592	"2018-09-09T00:00:00Z"
196.13	203.42	187.1	197.15	418,489.86663	"2018-09-10T00:00:00Z"
197.22	200.2	176.16	185.18	476,745.79216	"2018-09-11T00:00:00Z"
185.14	185.22	167.32	183.12	504,047.79165	"2018-09-12T00:00:00Z"
183.17	215	183.15	210.68	739,503.34051	"2018-09-13T00:00:00Z"
210.91	224.2	202.6	208.82	833,945.82573	"2018-09-14T00:00:00Z"
208.55	227.42	207.64	221.29	441,046.52933	"2018-09-15T00:00:00Z"
221.62	223.5	208.1	220.17	425,538.57709	"2018-09-16T00:00:00Z"
220.24	225	192.4	196.16	825,020.77445	"2018-09-17T00:00:00Z"
196.25	215.47	193.47	208.17	584,366.15014	"2018-09-18T00:00:00Z"
208.42	214.84	197.58	209.79	496,100.46639	"2018-09-19T00:00:00Z"
209.79	226.68	205.56	224	573,632.24236	"2018-09-20T00:00:00Z"
224	252.11	220.66	247.73	841,029.12948	"2018-09-21T00:00:00Z"
247.67	255.13	232.7	241.01	423,740.7403	"2018-09-22T00:00:00Z"
241.01	249.73	237	244.5	235,214.14917	"2018-09-23T00:00:00Z"
244.54	246.2	225.3	228.06	350,139.1505	"2018-09-24T00:00:00Z"
228.06	228.1	203.61	219.62	710,650.7097	"2018-09-25T00:00:00Z"
219.5	223.6	207.5	214.42	613,754.27743	"2018-09-26T00:00:00Z"
214.38	234	205.01	229.13	582,274.44087	"2018-09-27T00:00:00Z"
229.1	234.42	215.53	221.84	618,434.62488	"2018-09-28T00:00:00Z"
221.89	237.77	214.18	231.62	604,000.95586	"2018-09-29T00:00:00Z"
231.62	239	226.5	232.94	432,195.44084	"2018-09-30T00:00:00Z"
233.04	235.88	224.46	231.61	322,900.46128	"2018-10-01T00:00:00Z"
231.62	232.51	223.37	225.69	401,305.32707	"2018-10-02T00:00:00Z"
225.7	226.43	216.51	220.77	275,609.26221	"2018-10-03T00:00:00Z"
220.67	227.16	219.49	222.66	158,137.42967	"2018-10-04T00:00:00Z"
222.66	231.75	219.35	228.37	137,730.35786	"2018-10-05T00:00:00Z"
228.36	228.86	223.15	225.4	100,257.5697	"2018-10-06T00:00:00Z"
225.39	227.75	221.48	226.14	74,733.67253	"2018-10-07T00:00:00Z"
226.26	232.7	224.21	230.01	210,989.42202	"2018-10-08T00:00:00Z"
230.01	231.02	226.56	228.4	100,246.1843	"2018-10-09T00:00:00Z"
228.4	228.78	224.05	226.74	122,748.21412	"2018-10-10T00:00:00Z"
226.7	226.91	189.01	191.58	497,258.82871	"2018-10-11T00:00:00Z"
191.55	201.87	190.04	196.96	216,448.3922	"2018-10-12T00:00:00Z"
196.96	202.78	196.27	201.3	107,215.5262	"2018-10-13T00:00:00Z"
201.39	203.56	194.33	197.01	110,554.19361	"2018-10-14T00:00:00Z"
196.84	239	194.6	214.39	973,857.7477	"2018-10-15T00:00:00Z"
214.39	219.95	211.55	215.09	145,980.09837	"2018-10-16T00:00:00Z"
215.2	216.99	210	212.85	153,768.85024	"2018-10-17T00:00:00Z"
212.9	215.3	203.53	206.24	150,229.60097	"2018-10-18T00:00:00Z"
206.25	208	204.21	205	254,660.48637	"2018-10-19T00:00:00Z"
205.1	209.69	203.57	207.91	62,376.6968	"2018-10-20T00:00:00Z"
207.91	211.99	206.74	207.49	83,277.36128	"2018-10-21T00:00:00Z"
207.46	209.3	205	206.67	206,046.89963	"2018-10-22T00:00:00Z"
206.67	207.8	202.14	205.85	112,753.0414	"2018-10-23T00:00:00Z"
205.85	207.95	204.73	205.35	97,128.82698	"2018-10-24T00:00:00Z"
205.35	205.94	202.88	203.93	77,411.57217	"2018-10-25T00:00:00Z"
203.84	209	203	204.92	91,143.83291	"2018-10-26T00:00:00Z"
204.92	206.15	203.09	204.45	50,235.68329	"2018-10-27T00:00:00Z"

468.7

471.02

440

449.04

160,873.38244

"2018-07-20T00:00:00Z"

449.04

468.97

441.18

460.23

74,259.64067

"2018-07-21T00:00:00Z"

460.23

472.2

454.19

457.47

60,684.89595

"2018-07-22T00:00:00Z"

457.47

469.82

447.11

450.05

106,561.46081

"2018-07-23T00:00:00Z"

450.05

484.27

448.47

479.28

158,286.759

"2018-07-24T00:00:00Z"

479.24

485.77

464

472.1

170,475.54936

"2018-07-25T00:00:00Z"

472.11

485

460

462.64

173,976.2192

"2018-07-26T00:00:00Z"

462.17

474

455.84

470.09

198,304.79211

"2018-07-27T00:00:00Z"

470.09

472

460.82

469.29

156,862.59361

"2018-07-28T00:00:00Z"

468.44

472

461.6

466.4

138,747.56334

"2018-07-29T00:00:00Z"

466.4

469.79

446.1

456.23

179,581.79415

"2018-07-30T00:00:00Z"

456.19

457.3

427

432.22

214,913.57229

"2018-07-31T00:00:00Z"

432.2

434.99

406.55

420.41

209,570.0844

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

420.37

425.52

407.43

410.62

178,421.10672

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

410.62

420.01

396.61

417.52

201,156.61154

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

417.58

419.53

401.86

407.21

179,498.57515

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

407.21

413.24

400.16

408.79

158,913.77206

"2018-08-05T00:00:00Z"

408.77

413.28

397.08

405.28

166,496.42465

"2018-08-06T00:00:00Z"

405.19

412.76

369.19

378.21

207,706.11078

"2018-08-07T00:00:00Z"

378.2

380.42

347.25

355.48

275,047.10788

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

355.48

369.9

350.51

363.3

244,268.20567

"2018-08-09T00:00:00Z"

363.21

365.87

325.95

331.81

264,274.13378

"2018-08-10T00:00:00Z"

331.88

332.98

304.45

317.69

335,634.67243

"2018-08-11T00:00:00Z"

317.49

327.13

313.42

317.89

135,524.79994

"2018-08-12T00:00:00Z"

317.96

321.99

280.68

283.81

307,713.22214

"2018-08-13T00:00:00Z"

283.81

250

278.41

485,174.37541

"2018-08-14T00:00:00Z"

278.47

304.45

276.3

281.12

438,620.64156

"2018-08-15T00:00:00Z"

281.46

298.6

277.55

287.17

235,665.2551

"2018-08-16T00:00:00Z"

286.84

318

285

317.51

342,556.46068

"2018-08-17T00:00:00Z"

317.51

321.33

281.79

294.11

384,021.38829

"2018-08-18T00:00:00Z"

294.1

307.4

288.2

299.42

288,483.44841

"2018-08-19T00:00:00Z"

299.3

304.04

269.5

270.51

219,153.78936

"2018-08-20T00:00:00Z"

270.51

285.9

269.7

281.21

224,701.57671

"2018-08-21T00:00:00Z"

281.09

298.89

259.5

270.8

403,936.78303

"2018-08-22T00:00:00Z"

270.68

280.3

267.55

275.99

277,304.60909

"2018-08-23T00:00:00Z"

276.06

283.1

270.22

281.19

271,850.21373

"2018-08-24T00:00:00Z"

281.05

282.71

275.99

277.55

253,375.49477

"2018-08-25T00:00:00Z"

277.54

277.91

268.69

274.29

232,525.9497

"2018-08-26T00:00:00Z"

274.17

288.15

271.59

287.71

281,020.64727

"2018-08-27T00:00:00Z"

287.71

298

282.66

295.44

318,323.28971

"2018-08-28T00:00:00Z"

295.44

297

283.55

288.4

324,275.47324

"2018-08-29T00:00:00Z"

288.35

291

271.88

283.89

336,993.14413

"2018-08-30T00:00:00Z"

283.9

289

276.59

281.41

302,663.37038

"2018-08-31T00:00:00Z"

281.46

302

281.34

295.71

294,944.4401

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

295.8

299.33

288.87

295.41

153,300.06112

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

295.51

296.62

285.99

289.09

274,753.70062

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

289.09

292.64

283

285.3

330,102.19

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

285.18

287.62

227

228.53

528,734.3196

"2018-09-05T00:00:00Z"

228.28

233.19

212

229.7

552,996.86567

"2018-09-06T00:00:00Z"

229.73

234.69

213.5

215.22

398,379.81741

"2018-09-07T00:00:00Z"

215.19

220.2

190.01

196.71

318,859.84904

"2018-09-08T00:00:00Z"

196.87

208.6

185.02

195.81

429,255.02592

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

196.13

203.42

187.1

197.15

418,489.86663

"2018-09-10T00:00:00Z"

197.22

200.2

176.16

185.18

476,745.79216

"2018-09-11T00:00:00Z"

185.14

185.22

167.32

183.12

504,047.79165

"2018-09-12T00:00:00Z"

183.17

215

183.15

210.68

739,503.34051

"2018-09-13T00:00:00Z"

210.91

224.2

202.6

208.82

833,945.82573

"2018-09-14T00:00:00Z"

208.55

227.42

207.64

221.29

441,046.52933

"2018-09-15T00:00:00Z"

221.62

223.5

208.1

220.17

425,538.57709

"2018-09-16T00:00:00Z"

220.24

225

192.4

196.16

825,020.77445

"2018-09-17T00:00:00Z"

196.25

215.47

193.47

208.17

584,366.15014

"2018-09-18T00:00:00Z"

208.42

214.84

197.58

209.79

496,100.46639

"2018-09-19T00:00:00Z"

209.79

226.68

205.56

224

573,632.24236

"2018-09-20T00:00:00Z"

224

252.11

220.66

247.73

841,029.12948

"2018-09-21T00:00:00Z"

247.67

255.13

232.7

241.01

423,740.7403

"2018-09-22T00:00:00Z"

241.01

249.73

237

244.5

235,214.14917

"2018-09-23T00:00:00Z"

244.54

246.2

225.3

228.06

350,139.1505

"2018-09-24T00:00:00Z"

228.06

228.1

203.61

219.62

710,650.7097

"2018-09-25T00:00:00Z"

219.5

223.6

207.5

214.42

613,754.27743

"2018-09-26T00:00:00Z"

214.38

234

205.01

229.13

582,274.44087

"2018-09-27T00:00:00Z"

229.1

234.42

215.53

221.84

618,434.62488

"2018-09-28T00:00:00Z"

221.89

237.77

214.18

231.62

604,000.95586

"2018-09-29T00:00:00Z"

231.62

239

226.5

232.94

432,195.44084

"2018-09-30T00:00:00Z"

233.04

235.88

224.46

231.61

322,900.46128

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

231.62

232.51

223.37

225.69

401,305.32707

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

225.7

226.43

216.51

220.77

275,609.26221

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

220.67

227.16

219.49

222.66

158,137.42967

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

222.66

231.75

219.35

228.37

137,730.35786

"2018-10-05T00:00:00Z"

228.36

228.86

223.15

225.4

100,257.5697

"2018-10-06T00:00:00Z"

225.39

227.75

221.48

226.14

74,733.67253

"2018-10-07T00:00:00Z"

226.26

232.7

224.21

230.01

210,989.42202

"2018-10-08T00:00:00Z"

230.01

231.02

226.56

228.4

100,246.1843

"2018-10-09T00:00:00Z"

228.4

228.78

224.05

226.74

122,748.21412

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

226.7

226.91

189.01

191.58

497,258.82871

"2018-10-11T00:00:00Z"

191.55

201.87

190.04

196.96

216,448.3922

"2018-10-12T00:00:00Z"

196.96

202.78

196.27

201.3

107,215.5262

"2018-10-13T00:00:00Z"

201.39

203.56

194.33

197.01

110,554.19361

"2018-10-14T00:00:00Z"

196.84

239

194.6

214.39

973,857.7477

"2018-10-15T00:00:00Z"

214.39

219.95

211.55

215.09

145,980.09837

"2018-10-16T00:00:00Z"

215.2

216.99

210

212.85

153,768.85024

"2018-10-17T00:00:00Z"

212.9

215.3

203.53

206.24

150,229.60097

"2018-10-18T00:00:00Z"

206.25

208

204.21

205

254,660.48637

"2018-10-19T00:00:00Z"

205.1

209.69

203.57

207.91

62,376.6968

"2018-10-20T00:00:00Z"

207.91

211.99

206.74

207.49

83,277.36128

"2018-10-21T00:00:00Z"

207.46

209.3

205

206.67

206,046.89963

"2018-10-22T00:00:00Z"

206.67

207.8

202.14

205.85

112,753.0414

"2018-10-23T00:00:00Z"

205.85

207.95

204.73

205.35

97,128.82698

"2018-10-24T00:00:00Z"

205.35

205.94

202.88

203.93

77,411.57217

"2018-10-25T00:00:00Z"

203.84

209

203

204.92

91,143.83291

"2018-10-26T00:00:00Z"

204.92

206.15

203.09

204.45

50,235.68329

"2018-10-27T00:00:00Z"