Datasets:
sourceoftruthdata
/
coinbase_open_prices

Dataset card Data Studio Files
xet
 Community
1
Unnamed: 0
int64
0
78.4k
Date
stringlengths
10
10
Open
float64
0
45.7k
High
float64
0
49.1k
Low
float64
0
47k
Close
float64
0
47k
Volume
float64
0.01
9,266B
coin
stringlengths
1
7
11,100
2023-04-09
123.46
126.44
123.84
125.55
10,240.104441
BCH
11,101
2023-04-10
124.08
128.76
125.6
128.12
18,503.949199
BCH
11,102
2023-04-11
127.46
130.77
128.3
129.26
23,480.175709
BCH
11,103
2023-04-12
125.65
129.99
129.26
128.89
25,474.197133
BCH
11,104
2023-04-13
128.01
131.93
128.9
131.12
17,800.158505
BCH
11,105
2023-04-14
128.97
134.47
131.18
132.29
23,277.206633
BCH
11,106
2023-04-15
130.76
133.75
132.28
132.75
20,588.556538
BCH
11,107
2023-04-16
131.01
136.18
132.69
134.53
21,358.351423
BCH
11,108
2023-04-17
130.25
134.65
134.54
131.55
18,731.640508
BCH
11,109
2023-04-18
130.34
134.26
131.46
133.62
15,604.660929
BCH
11,110
2023-04-19
122.7
133.96
133.65
124.98
36,305.813041
BCH
11,111
2023-04-20
121.37
126.8
124.92
123.17
20,606.212363
BCH
11,112
2023-04-21
118.27
124.95
123.15
119.84
22,504.351573
BCH
11,113
2023-04-22
119.14
122.92
119.82
122.05
10,144.142937
BCH
11,114
2023-04-23
118.1
122.85
122.03
119.91
13,277.256594
BCH
11,115
2023-04-24
118.64
121.62
119.96
119.18
16,332.993232
BCH
11,116
2023-04-25
116.64
120.39
119.22
120.23
18,972.952241
BCH
11,117
2023-04-26
111.66
123.35
120.24
117.61
34,917.917657
BCH
11,118
2023-04-27
116.28
120.44
117.54
117.13
23,832.897309
BCH
11,119
2023-04-28
115.57
120.33
117.11
118.15
21,031.251969
BCH
11,120
2023-04-29
117.75
120.25
118.13
119.84
10,633.877335
BCH
11,121
2023-04-30
117.57
121.08
119.79
117.7
13,684.933191
BCH
11,122
2023-05-01
115.09
118.45
117.69
117.05
15,032.186358
BCH
11,123
2023-05-02
116.41
119.73
117.04
119.36
15,152.826486
BCH
11,124
2023-05-03
116.01
120.83
119.35
120.08
20,533.887539
BCH
11,125
2023-05-04
116.57
120.17
120.09
117.44
14,751.236949
BCH
11,126
2023-05-05
116.79
121.08
117.4
120.23
21,337.113652
BCH
11,127
2023-05-06
115.43
120.75
120.24
117.11
15,002.413684
BCH
11,128
2023-05-07
115.95
117.87
117.16
116.17
8,230.58868
BCH
11,129
2023-05-08
107.2
117
116.18
111.28
25,708.2652
BCH
11,130
2023-05-09
110.37
123.94
111.24
122.21
54,291.093602
BCH
11,131
2023-05-10
111.84
123.55
122.21
115.84
57,006.890732
BCH
11,132
2023-05-11
110.16
115.8
115.8
113.39
27,290.295673
BCH
11,133
2023-05-12
112.17
115.66
113.3
114.86
29,903.567561
BCH
11,134
2023-05-13
112.52
114.98
114.87
113.04
10,657.416533
BCH
11,135
2023-05-14
112.94
116.08
113.07
115.26
13,611.015573
BCH
11,136
2023-05-15
114.31
120.93
115.24
116.05
37,764.505489
BCH
11,137
2023-05-16
114.05
117.66
116.02
116.73
23,774.955945
BCH
11,138
2023-05-17
115.39
118.73
116.88
117.94
16,888.654776
BCH
11,139
2023-05-18
112.89
118.04
117.96
115.28
15,901.232289
BCH
11,140
2023-05-19
114.5
116.18
115.31
115.56
9,729.152491
BCH
11,141
2023-05-20
114.61
117.04
115.56
116.66
10,120.904164
BCH
11,142
2023-05-21
113.91
117.15
116.68
114.73
11,235.051732
BCH
11,143
2023-05-22
113.03
115.24
114.71
114.74
11,765.598135
BCH
11,144
2023-05-23
114.67
117.41
114.74
115.79
15,627.337105
BCH
11,145
2023-05-24
110.89
115.77
115.77
112.03
19,591.579779
BCH
11,146
2023-05-25
109.3
112.36
112.06
111.93
16,852.178418
BCH
11,147
2023-05-26
111.47
113.81
111.95
113.25
10,097.124704
BCH
11,148
2023-05-27
112.13
114.15
113.23
114
6,467.155597
BCH
11,149
2023-05-28
113.78
116.87
114.01
116.56
9,430.417245
BCH
11,150
2023-05-29
114.73
117.3
116.55
114.92
12,906.992555
BCH
11,151
2023-05-30
113.96
115.77
114.95
113.97
10,618.530149
BCH
11,152
2023-05-31
112.12
114.41
113.97
113.32
17,598.985029
BCH
11,153
2023-06-01
111.6
113.6
113.35
113.39
11,499.092241
BCH
11,154
2023-06-02
112.78
115.4
113.35
114.85
10,637.176691
BCH
11,155
2023-06-03
114.24
115.29
114.86
115
6,348.802958
BCH
11,156
2023-06-04
114.2
116.95
115
115.67
10,891.576797
BCH
11,157
2023-06-05
106.99
115.68
115.66
108.77
27,003.44078
BCH
11,158
2023-06-06
107.47
114.91
108.76
114.85
19,930.705555
BCH
11,159
2023-06-07
110.02
116.83
114.87
111.2
16,585.275028
BCH
11,160
2023-06-08
110.25
112.46
111.2
111.83
9,827.731829
BCH
11,161
2023-06-09
109.58
112.04
111.82
110.82
13,325.883733
BCH
11,162
2023-06-10
90.77
111.01
110.84
103.65
98,374.677457
BCH
11,163
2023-06-11
101.7
103.8
103.68
102.85
16,441.48342
BCH
11,164
2023-06-12
100.48
104.37
102.84
102.81
16,482.022085
BCH
11,165
2023-06-13
102.2
106.81
102.78
105.37
17,595.483451
BCH
11,166
2023-06-14
100.54
106.32
105.36
101.77
22,971.713728
BCH
11,167
2023-06-15
101.68
105
101.76
104.76
19,933.622575
BCH
11,168
2023-06-16
102.53
109.31
104.69
108.04
17,421.517292
BCH
11,169
2023-06-17
106.09
108.53
108.04
106.63
11,770.879432
BCH
11,170
2023-06-18
105.51
108.76
106.49
106.96
15,976.592991
BCH
11,171
2023-06-19
104.72
107.32
106.98
106.84
12,629.718248
BCH
11,172
2023-06-20
105.13
110.61
106.84
110.06
23,315.065167
BCH
11,173
2023-06-21
109.73
140.3
110.08
135.67
167,233.938763
BCH
11,174
2023-06-22
128.93
149.56
135.72
133.57
101,426.342576
BCH
11,175
2023-06-23
133.59
194.55
133.59
182.26
322,681.263592
BCH
11,176
2023-06-24
179.19
221.53
182.31
212.43
278,253.031469
BCH
11,177
2023-06-25
185.98
221.17
212.63
194.12
265,378.433912
BCH
11,178
2023-06-26
187.35
234.02
194.39
223.86
259,961.909361
BCH
11,179
2023-06-27
216.26
239
223.85
230.11
186,980.987887
BCH
11,180
2023-06-28
220
243.73
230.08
225.12
147,720.002048
BCH
11,181
2023-06-29
223.73
254.5
225.03
253.23
162,048.380778
BCH
11,182
2023-06-30
252.08
329.71
253.46
304.34
452,387.271462
BCH
11,183
2023-07-01
280
310.21
304.35
291.34
152,317.861134
BCH
11,184
2023-07-02
268.25
308.71
291.34
299.12
170,079.923758
BCH
11,185
2023-07-03
280
302.61
299.12
291.95
123,412.327356
BCH
11,186
2023-07-04
271.2
293.26
291.92
272.41
88,101.382905
BCH
11,187
2023-07-05
248.43
278.72
272.41
272.14
171,259.187127
BCH
11,188
2023-07-06
268.03
303.52
271.94
274.92
248,123.075865
BCH
11,189
2023-07-07
272.33
289.21
275.14
278.52
103,836.072117
BCH
11,190
2023-07-08
261.82
283.14
278.54
271.94
55,440.057605
BCH
11,191
2023-07-09
262.09
279.4
271.94
265.61
48,092.30955
BCH
11,192
2023-07-10
258.36
287.68
265.63
274.88
110,404.719775
BCH
11,193
2023-07-11
270.24
277.58
274.88
274.2
38,459.366042
BCH
11,194
2023-07-12
272.76
295
274.27
282.16
105,453.560864
BCH
11,195
2023-07-13
269.11
292.39
282.23
274.18
123,100.834674
BCH
11,196
2023-07-14
254.19
278.27
274.18
264.04
88,620.274189
BCH
11,197
2023-07-15
245.78
264.1
263.92
253.27
45,394.770054
BCH
11,198
2023-07-16
247.52
261.31
253.22
250.01
53,697.238074
BCH
11,199
2023-07-17
235.61
254.67
249.91
242.14
61,299.983325
BCH