Datasets:
XAT928
/
dataset_ethereum_6year

Dataset card Viewer 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
107.65
108.18
106.47
107.27
159,730.1886
"2019-02-05T00:00:00Z"
107.28
107.83
101.21
104.5
337,204.30254
"2019-02-06T00:00:00Z"
104.49
106.18
103.82
104.48
147,942.07683
"2019-02-07T00:00:00Z"
104.48
123
103.41
119.25
589,950.64925
"2019-02-08T00:00:00Z"
119.32
121.99
117.64
119.19
328,067.9574
"2019-02-09T00:00:00Z"
119.19
126.49
115.81
125.12
385,819.09619
"2019-02-10T00:00:00Z"
125.12
125.28
119.24
120.89
389,405.30404
"2019-02-11T00:00:00Z"
120.88
123.89
118.18
122.41
343,765.66987
"2019-02-12T00:00:00Z"
122.4
126.47
120.7
121.86
317,827.31956
"2019-02-13T00:00:00Z"
121.86
124.5
120.1
120.42
297,205.78738
"2019-02-14T00:00:00Z"
120.47
124.25
120.19
121.67
255,296.0814
"2019-02-15T00:00:00Z"
121.66
124.99
121.54
122.67
215,320.70134
"2019-02-16T00:00:00Z"
122.67
135.61
122.43
133.75
614,788.60078
"2019-02-17T00:00:00Z"
133.77
148.3
132.42
145.69
1,079,830.1502
"2019-02-18T00:00:00Z"
145.69
150
142.36
143.44
747,968.90445
"2019-02-19T00:00:00Z"
143.45
149.52
139.6
148.44
614,303.61007
"2019-02-20T00:00:00Z"
148.42
149.61
142.7
145.69
447,364.40873
"2019-02-21T00:00:00Z"
145.68
148.85
143.85
147.36
366,251.18542
"2019-02-22T00:00:00Z"
147.4
159.6
145.78
157.79
588,183.72896
"2019-02-23T00:00:00Z"
157.75
166
131.7
132.1
1,260,506.80672
"2019-02-24T00:00:00Z"
132.1
141.55
131.89
137.87
801,147.09543
"2019-02-25T00:00:00Z"
137.88
138.41
133.72
136.22
432,944.17033
"2019-02-26T00:00:00Z"
136.22
140.29
126.84
135.02
567,202.61035
"2019-02-27T00:00:00Z"
135.03
139
132.1
135.34
579,327.31749
"2019-02-28T00:00:00Z"
135.32
137.95
134.9
135.32
302,632.02831
"2019-03-01T00:00:00Z"
135.32
136.12
130.03
132.56
297,005.28093
"2019-03-02T00:00:00Z"
132.54
134.6
128.01
130.6
222,453.2859
"2019-03-03T00:00:00Z"
130.6
131.11
122.6
125.65
403,947.79445
"2019-03-04T00:00:00Z"
125.68
137.84
125.19
136.72
512,631.23178
"2019-03-05T00:00:00Z"
136.71
140.29
133.33
137.4
428,826.87415
"2019-03-06T00:00:00Z"
137.37
140.2
135.2
136.81
307,336.4931
"2019-03-07T00:00:00Z"
136.82
139.34
130.62
133.52
330,283.58233
"2019-03-08T00:00:00Z"
133.51
138.65
132.93
137.27
279,861.12049
"2019-03-09T00:00:00Z"
137.27
137.5
134
135.37
203,965.16815
"2019-03-10T00:00:00Z"
135.37
136.15
131
132.67
264,587.00683
"2019-03-11T00:00:00Z"
132.67
135.3
130.77
133.57
194,905.96843
"2019-03-12T00:00:00Z"
133.62
133.65
130.58
131.65
209,456.09848
"2019-03-13T00:00:00Z"
131.69
135.11
128.52
132.2
258,413.81868
"2019-03-14T00:00:00Z"
132.24
137.62
132.18
136.56
295,832.26562
"2019-03-15T00:00:00Z"
136.6
144.47
136.51
140.92
474,664.10197
"2019-03-16T00:00:00Z"
140.94
141.07
137.2
138.67
252,697.08148
"2019-03-17T00:00:00Z"
138.67
142.01
136.1
137.59
281,718.96195
"2019-03-18T00:00:00Z"
137.62
139.38
136.97
138.55
218,577.45208
"2019-03-19T00:00:00Z"
138.56
139.66
136.01
139.01
222,883.51754
"2019-03-20T00:00:00Z"
139.04
139.55
131.21
134.85
312,531.39368
"2019-03-21T00:00:00Z"
134.85
137.2
134.29
135.98
186,119.74745
"2019-03-22T00:00:00Z"
135.92
138.21
135.6
137.28
174,710.43059
"2019-03-23T00:00:00Z"
137.28
137.37
134.75
136.09
198,490.45124
"2019-03-24T00:00:00Z"
136.12
136.83
131.6
133.98
230,880.285
"2019-03-25T00:00:00Z"
133.97
134.74
132.27
134.18
183,139.11426
"2019-03-26T00:00:00Z"
134.14
140.14
133.84
139.45
317,167.45325
"2019-03-27T00:00:00Z"
139.46
139.57
137.3
137.86
163,185.6991
"2019-03-28T00:00:00Z"
137.85
143.6
137.62
143.25
235,853.0454
"2019-03-29T00:00:00Z"
143.25
145.89
140.06
142.46
254,798.70067
"2019-03-30T00:00:00Z"
142.44
142.5
140.42
141.38
142,469.21171
"2019-03-31T00:00:00Z"
141.41
143.08
139.57
141.24
234,310.19161
"2019-04-01T00:00:00Z"
141.24
165.6
141
163.31
906,868.8586
"2019-04-02T00:00:00Z"
163.26
177.81
149.23
159.96
1,345,344.53845
"2019-04-03T00:00:00Z"
159.96
164
152.8
157.36
686,080.95248
"2019-04-04T00:00:00Z"
157.33
167.83
155.94
164.77
516,070.34553
"2019-04-05T00:00:00Z"
164.84
172.77
159.2
165.5
528,168.33297
"2019-04-06T00:00:00Z"
165.56
175.43
164.06
174.21
465,507.52497
"2019-04-07T00:00:00Z"
174.29
185.87
170.9
178.72
873,410.07285
"2019-04-08T00:00:00Z"
178.71
179.17
171.05
174.6
431,986.36108
"2019-04-09T00:00:00Z"
174.58
183.77
168
177.12
523,943.20498
"2019-04-10T00:00:00Z"
177.12
177.48
158.27
164.07
661,305.30321
"2019-04-11T00:00:00Z"
164.06
166.5
158.11
163.19
316,337.87823
"2019-04-12T00:00:00Z"
163.2
165.37
160.74
162.99
179,237.74574
"2019-04-13T00:00:00Z"
162.99
168.11
161.2
167.23
186,977.66211
"2019-04-14T00:00:00Z"
167.21
168.81
155.7
159.95
351,548.9079
"2019-04-15T00:00:00Z"
159.91
166.73
159.41
165.37
240,370.50441
"2019-04-16T00:00:00Z"
165.41
167.28
163.78
165.75
227,841.54981
"2019-04-17T00:00:00Z"
165.75
175.2
165.04
173.33
396,118.94407
"2019-04-18T00:00:00Z"
173.34
173.55
168.59
172.64
320,541.72166
"2019-04-19T00:00:00Z"
172.66
176.97
169.87
172.88
253,596.48407
"2019-04-20T00:00:00Z"
172.89
173.48
164.82
168.59
283,450.43943
"2019-04-21T00:00:00Z"
168.59
172.3
167
170.52
269,868.39876
"2019-04-22T00:00:00Z"
170.52
175.83
167.78
169.16
363,523.34531
"2019-04-23T00:00:00Z"
169.15
169.87
159.26
164.78
426,497.04153
"2019-04-24T00:00:00Z"
164.78
165.49
150.35
154.72
422,657.03239
"2019-04-25T00:00:00Z"
154.7
162.56
151.4
157.95
500,355.86283
"2019-04-26T00:00:00Z"
157.93
166.24
156.35
159.31
215,918.63842
"2019-04-27T00:00:00Z"
159.32
160.24
156.92
157.85
152,976.30181
"2019-04-28T00:00:00Z"
157.86
159.05
152
155.11
243,591.94898
"2019-04-29T00:00:00Z"
155.14
162.89
155.11
161.83
305,056.24653
"2019-04-30T00:00:00Z"
161.85
163.88
158.36
160.19
192,517.62763
"2019-05-01T00:00:00Z"
160.2
163.48
158.5
161.81
289,519.02025
"2019-05-02T00:00:00Z"
161.82
170.86
160.99
168.06
416,357.52123
"2019-05-03T00:00:00Z"
168.1
171.3
159.76
163.7
312,928.58349
"2019-05-04T00:00:00Z"
163.71
165.36
159.18
163.05
176,029.10445
"2019-05-05T00:00:00Z"
163.05
178.05
157.55
173
506,528.14278
"2019-05-06T00:00:00Z"
172.98
182.76
167.89
169.18
732,496.87861
"2019-05-07T00:00:00Z"
169.07
173.17
164.8
170.85
296,436.29384
"2019-05-08T00:00:00Z"
170.88
173.88
166.57
170.9
284,663.99456
"2019-05-09T00:00:00Z"
170.96
176.7
168.46
172.91
425,543.74021
"2019-05-10T00:00:00Z"
172.92
205.23
172.92
190.2
885,292.38389
"2019-05-11T00:00:00Z"
190.2
204.32
181
188.11
823,372.28148
"2019-05-12T00:00:00Z"
188.07
206.87
185.32
195.84
669,265.46524
"2019-05-13T00:00:00Z"
195.83
219.81
194.19
216.4
864,211.00603
"2019-05-14T00:00:00Z"
216.4
250.27
216.21
248.1
574,697.29927
"2019-05-15T00:00:00Z"