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
11,400
2023-04-09
0.4234
0.4661
0.4421
0.4366
719,686.96
BICO
11,401
2023-04-10
0.4053
0.4414
0.4356
0.4401
591,813.68
BICO
11,402
2023-04-11
0.4187
0.4413
0.4404
0.4223
438,541.24
BICO
11,403
2023-04-12
0.4003
0.423
0.4203
0.4086
605,647.94
BICO
11,404
2023-04-13
0.4027
0.4248
0.4061
0.416
485,545.34
BICO
11,405
2023-04-14
0.4048
0.4308
0.4152
0.4181
508,282.05
BICO
11,406
2023-04-15
0.4158
0.4425
0.4199
0.4356
170,820.19
BICO
11,407
2023-04-16
0.4265
0.451
0.4347
0.4397
231,167.3
BICO
11,408
2023-04-17
0.4179
0.4415
0.4397
0.4214
286,929.7
BICO
11,409
2023-04-18
0.4173
0.46
0.42
0.444
464,934.04
BICO
11,410
2023-04-19
0.4018
0.4447
0.4439
0.4093
258,760.24
BICO
11,411
2023-04-20
0.3829
0.4254
0.4077
0.3873
401,681.18
BICO
11,412
2023-04-21
0.3609
0.3903
0.3871
0.3693
300,856.97
BICO
11,413
2023-04-22
0.3611
0.3868
0.3694
0.3755
151,342.02
BICO
11,414
2023-04-23
0.3575
0.3797
0.3757
0.3646
155,809.1
BICO
11,415
2023-04-24
0.3545
0.3709
0.3638
0.3642
213,422.73
BICO
11,416
2023-04-25
0.3603
0.3751
0.3665
0.3734
107,982.68
BICO
11,417
2023-04-26
0.3537
0.391
0.3748
0.3638
171,827.55
BICO
11,418
2023-04-27
0.3589
0.3745
0.365
0.3642
59,305.09
BICO
11,419
2023-04-28
0.3511
0.378
0.3642
0.3578
362,952.92
BICO
11,420
2023-04-29
0.356
0.3936
0.3568
0.3804
186,567.53
BICO
11,421
2023-04-30
0.3634
0.3805
0.3801
0.3634
287,925.78
BICO
11,422
2023-05-01
0.3471
0.3663
0.3645
0.3485
214,799.06
BICO
11,423
2023-05-02
0.3466
0.359
0.3477
0.3553
56,317.69
BICO
11,424
2023-05-03
0.3408
0.3553
0.3552
0.3535
89,972.03
BICO
11,425
2023-05-04
0.3429
0.3636
0.3524
0.3443
148,228.89
BICO
11,426
2023-05-05
0.3422
0.3565
0.345
0.3466
126,050.32
BICO
11,427
2023-05-06
0.3235
0.3482
0.3468
0.331
121,584.32
BICO
11,428
2023-05-07
0.3264
0.3355
0.3297
0.3279
23,409.14
BICO
11,429
2023-05-08
0.293
0.3288
0.3281
0.2993
181,227.96
BICO
11,430
2023-05-09
0.2977
0.3088
0.2996
0.306
98,760.42
BICO
11,431
2023-05-10
0.296
0.3182
0.3059
0.3155
210,073.2
BICO
11,432
2023-05-11
0.2978
0.3176
0.3161
0.3008
67,023.76
BICO
11,433
2023-05-12
0.2908
0.3136
0.3
0.3134
173,587.95
BICO
11,434
2023-05-13
0.3077
0.3137
0.3137
0.3098
68,080.93
BICO
11,435
2023-05-14
0.3047
0.312
0.3089
0.3064
69,000.79
BICO
11,436
2023-05-15
0.3023
0.3145
0.3055
0.3094
64,858.44
BICO
11,437
2023-05-16
0.304
0.3132
0.308
0.3098
32,414.38
BICO
11,438
2023-05-17
0.3043
0.3183
0.3095
0.3175
41,139.14
BICO
11,439
2023-05-18
0.3007
0.3179
0.3179
0.3067
29,116.25
BICO
11,440
2023-05-19
0.296
0.3077
0.3069
0.3016
104,618.69
BICO
11,441
2023-05-20
0.3008
0.3069
0.3009
0.3035
94,941.44
BICO
11,442
2023-05-21
0.296
0.3038
0.3035
0.296
53,364.35
BICO
11,443
2023-05-22
0.2842
0.2961
0.2961
0.2892
54,146.35
BICO
11,444
2023-05-23
0.2872
0.2945
0.2891
0.2935
153,752.08
BICO
11,445
2023-05-24
0.2788
0.2938
0.2935
0.2835
248,453.6
BICO
11,446
2023-05-25
0.2743
0.297
0.2834
0.2893
83,639.53
BICO
11,447
2023-05-26
0.287
0.2976
0.289
0.2939
41,117.67
BICO
11,448
2023-05-27
0.2924
0.2965
0.2946
0.2936
18,727.57
BICO
11,449
2023-05-28
0.2924
0.3136
0.2952
0.2998
103,603.81
BICO
11,450
2023-05-29
0.2935
0.3051
0.3004
0.2958
162,721.83
BICO
11,451
2023-05-30
0.2921
0.2981
0.2952
0.2926
70,119.05
BICO
11,452
2023-05-31
0.2762
0.3012
0.294
0.2824
129,735.93
BICO
11,453
2023-06-01
0.2748
0.2825
0.2823
0.2759
60,604.4
BICO
11,454
2023-06-02
0.2735
0.2827
0.2758
0.2824
42,790.64
BICO
11,455
2023-06-03
0.2781
0.2838
0.2824
0.2808
49,687.01
BICO
11,456
2023-06-04
0.2793
0.2853
0.2806
0.2798
29,950.54
BICO
11,457
2023-06-05
0.241
0.2801
0.2791
0.2548
218,844.23
BICO
11,458
2023-06-06
0.2511
0.2667
0.2546
0.2616
143,891.6
BICO
11,459
2023-06-07
0.234
0.2622
0.2617
0.2371
229,681.23
BICO
11,460
2023-06-08
0.2333
0.2498
0.2386
0.2454
253,113.63
BICO
11,461
2023-06-09
0.2434
0.2563
0.2454
0.2466
84,138.55
BICO
11,462
2023-06-10
0.21
0.2467
0.246
0.2227
228,953.37
BICO
11,463
2023-06-11
0.215
0.2282
0.2256
0.2162
100,024.85
BICO
11,464
2023-06-12
0.2091
0.2166
0.2157
0.2154
82,650.42
BICO
11,465
2023-06-13
0.214
0.2255
0.2158
0.2174
50,176.59
BICO
11,466
2023-06-14
0.2059
0.2198
0.2169
0.209
86,323.1
BICO
11,467
2023-06-15
0.2049
0.222
0.2084
0.2161
156,607.99
BICO
11,468
2023-06-16
0.2135
0.228
0.2164
0.2202
106,811.75
BICO
11,469
2023-06-17
0.2196
0.2321
0.2205
0.2227
61,545.5
BICO
11,470
2023-06-18
0.2206
0.25
0.222
0.2343
239,143.95
BICO
11,471
2023-06-19
0.2229
0.2333
0.2333
0.2264
69,324.66
BICO
11,472
2023-06-20
0.2163
0.2348
0.2269
0.2301
153,788.53
BICO
11,473
2023-06-21
0.2285
0.2511
0.23
0.2364
161,448.5
BICO
11,474
2023-06-22
0.2375
0.2913
0.2376
0.2708
996,571.12
BICO
11,475
2023-06-23
0.2511
0.2794
0.2702
0.2624
324,633.04
BICO
11,476
2023-06-24
0.249
0.265
0.261
0.251
89,357.95
BICO
11,477
2023-06-25
0.2443
0.2621
0.251
0.2531
144,250.91
BICO
11,478
2023-06-26
0.2455
0.2545
0.253
0.2455
51,775.95
BICO
11,479
2023-06-27
0.241
0.2694
0.2453
0.2492
129,179.13
BICO
11,480
2023-06-28
0.2305
0.2506
0.2506
0.2328
59,313.08
BICO
11,481
2023-06-29
0.2304
0.2477
0.2331
0.2367
52,196.02
BICO
11,482
2023-06-30
0.2291
0.2485
0.237
0.2442
143,078.21
BICO
11,483
2023-07-01
0.2398
0.2518
0.2448
0.2464
67,775.22
BICO
11,484
2023-07-02
0.2379
0.2472
0.2463
0.2424
86,676.21
BICO
11,485
2023-07-03
0.2425
0.2593
0.2436
0.2534
161,186.67
BICO
11,486
2023-07-04
0.2517
0.2728
0.252
0.2615
404,555.69
BICO
11,487
2023-07-05
0.2411
0.2642
0.262
0.2425
140,116.54
BICO
11,488
2023-07-06
0.2324
0.2636
0.2442
0.2324
2,315,406.96
BICO
11,489
2023-07-07
0.2296
0.2379
0.232
0.2366
106,670.43
BICO
11,490
2023-07-08
0.233
0.2391
0.2365
0.2365
61,805.12
BICO
11,491
2023-07-09
0.2318
0.2407
0.2363
0.2324
51,781.91
BICO
11,492
2023-07-10
0.2268
0.2338
0.2326
0.2289
86,182.1
BICO
11,493
2023-07-11
0.2274
0.2315
0.2286
0.2292
57,294.13
BICO
11,494
2023-07-12
0.2296
0.2448
0.2299
0.2342
104,906.83
BICO
11,495
2023-07-13
0.2316
0.2665
0.2341
0.2468
198,200.81
BICO
11,496
2023-07-14
0.2341
0.2503
0.247
0.2371
222,386.96
BICO
11,497
2023-07-15
0.2348
0.2432
0.2377
0.2351
65,776.46
BICO
11,498
2023-07-16
0.2281
0.2366
0.2355
0.2312
62,749.62
BICO
11,499
2023-07-17
0.2285
0.24
0.2309
0.2361
122,575.66
BICO