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
11,600
2023-10-26
0.226
0.2458
0.2291
0.2376
442,059.2
BICO
11,601
2023-10-27
0.2258
0.2372
0.237
0.2303
265,204.05
BICO
11,602
2023-10-28
0.2292
0.2544
0.2303
0.2398
765,469.79
BICO
11,603
2023-10-29
0.2347
0.2438
0.241
0.2408
790,832.82
BICO
11,604
2023-10-30
0.2305
0.2486
0.2412
0.2371
1,183,716.08
BICO
11,605
2023-10-31
0.2241
0.2427
0.2374
0.2322
1,246,828.19
BICO
11,606
2023-11-01
0.2226
0.2401
0.2322
0.2368
1,444,286.44
BICO
11,607
2023-11-02
0.22
0.2486
0.2383
0.2273
2,134,233.74
BICO
11,608
2023-11-03
0.2167
0.2333
0.227
0.2331
412,799.9
BICO
11,609
2023-11-04
0.2308
0.2402
0.2322
0.2392
339,304.7
BICO
11,610
2023-11-05
0.238
0.2514
0.2385
0.2435
526,069.94
BICO
11,611
2023-11-06
0.2379
0.256
0.2429
0.2495
217,281.51
BICO
11,612
2023-11-07
0.2349
0.2532
0.2492
0.2424
280,331.66
BICO
11,613
2023-11-08
0.2399
0.2547
0.2422
0.2491
299,959
BICO
11,614
2023-11-09
0.2344
0.2836
0.2487
0.2581
1,607,864.04
BICO
11,615
2023-11-10
0.2573
0.2767
0.258
0.2749
380,301.28
BICO
11,616
2023-11-11
0.2657
0.2858
0.2754
0.2691
461,591.37
BICO
11,617
2023-11-12
0.262
0.2767
0.2687
0.2718
238,116.82
BICO
11,618
2023-11-13
0.2572
0.2798
0.2709
0.258
336,827.85
BICO
11,619
2023-11-14
0.2454
0.2725
0.2582
0.2621
284,470.4
BICO
11,620
2023-11-15
0.2625
0.3354
0.2626
0.2972
2,364,670.41
BICO
11,621
2023-11-16
0.2656
0.304
0.2972
0.2776
950,213.11
BICO
11,622
2023-11-17
0.26
0.2869
0.2782
0.276
248,204.79
BICO
11,623
2023-11-18
0.2603
0.29
0.276
0.2643
321,099.32
BICO
11,624
2023-11-19
0.2598
0.2773
0.2651
0.2757
301,584.01
BICO
11,625
2023-11-20
0.2652
0.2761
0.2758
0.2682
2,861,678.2
BICO
11,626
2023-11-21
0.24
0.2749
0.268
0.2414
681,772.55
BICO
11,627
2023-11-22
0.2411
0.2608
0.2411
0.2598
266,187.7
BICO
11,628
2023-11-23
0.2555
0.2636
0.259
0.2634
208,129.89
BICO
11,629
2023-11-24
0.2623
0.2784
0.2623
0.2732
364,146.46
BICO
11,630
2023-11-25
0.2717
0.297
0.2717
0.2763
450,814.99
BICO
11,631
2023-11-26
0.2607
0.2772
0.276
0.2708
178,055.29
BICO
11,632
2023-11-27
0.255
0.2723
0.2705
0.2606
434,978.31
BICO
11,633
2023-11-28
0.253
0.2696
0.2611
0.2659
333,327.11
BICO
11,634
2023-11-29
0.2622
0.273
0.2655
0.2653
248,636.3
BICO
11,635
2023-11-30
0.2639
0.2721
0.266
0.2666
230,859.05
BICO
11,636
2023-12-01
0.265
0.2747
0.2652
0.273
297,696.29
BICO
11,637
2023-12-02
0.2709
0.2839
0.2739
0.2775
643,844.12
BICO
11,638
2023-12-03
0.2713
0.286
0.278
0.2755
468,833.42
BICO
11,639
2023-12-04
0.2691
0.2974
0.2756
0.2928
1,516,542.04
BICO
11,640
2023-12-05
0.2899
0.3266
0.293
0.312
1,522,910.83
BICO
11,641
2023-12-06
0.3025
0.3311
0.312
0.3082
973,399.77
BICO
11,642
2023-12-07
0.3063
0.3225
0.3082
0.3159
656,104.66
BICO
11,643
2023-12-08
0.3129
0.3351
0.3162
0.3274
750,397.94
BICO
11,644
2023-12-09
0.3234
0.362
0.3272
0.3265
1,229,209.29
BICO
11,645
2023-12-10
0.3167
0.338
0.3262
0.3318
270,839.37
BICO
11,646
2023-12-11
0.3037
0.3686
0.3317
0.3579
1,786,513.93
BICO
11,647
2023-12-12
0.3357
0.3858
0.3588
0.3596
1,224,554.45
BICO
11,648
2023-12-13
0.3353
0.3656
0.3584
0.3542
578,837.45
BICO
11,649
2023-12-14
0.3404
0.359
0.3542
0.3536
576,455.01
BICO
11,650
2023-12-15
0.3502
0.3733
0.3532
0.3636
639,489.15
BICO
11,651
2023-12-16
0.3531
0.3977
0.3632
0.36
655,629.12
BICO
11,652
2023-12-17
0.35
0.3741
0.3613
0.354
347,317.54
BICO
11,653
2023-12-18
0.3429
0.3901
0.354
0.3821
781,470.7
BICO
11,654
2023-12-19
0.358
0.3816
0.3816
0.3642
216,461.09
BICO
11,655
2023-12-20
0.3635
0.3977
0.3642
0.3911
587,085.84
BICO
11,656
2023-12-21
0.3761
0.3944
0.39
0.3944
638,525.95
BICO
11,657
2023-12-22
0.3922
0.4379
0.3938
0.421
941,533.38
BICO
11,658
2023-12-23
0.406
0.4418
0.4207
0.4328
251,956.18
BICO
11,659
2023-12-24
0.4189
0.4892
0.432
0.4407
693,045.82
BICO
11,660
2023-12-25
0.4218
0.4491
0.4409
0.4318
444,210.17
BICO
11,661
2023-12-26
0.3993
0.4368
0.4318
0.4241
442,769.01
BICO
11,662
2023-12-27
0.402
0.427
0.4216
0.4069
342,334.75
BICO
11,663
2023-12-28
0.3856
0.4186
0.4063
0.3915
362,780.23
BICO
11,664
2023-12-29
0.3783
0.4019
0.3898
0.3864
170,645.05
BICO
11,665
2023-12-30
0.3812
0.4084
0.3858
0.3859
228,927.07
BICO
11,666
2023-12-31
0.3767
0.3957
0.3865
0.3815
300,037.99
BICO
11,667
2024-01-01
0.3775
0.4001
0.3831
0.3985
209,341.16
BICO
11,668
2024-01-02
0.3769
0.4029
0.3969
0.384
254,842.16
BICO
11,669
2024-01-03
0.331
0.4009
0.3846
0.3576
676,249.3
BICO
11,670
2024-01-04
0.3501
0.3719
0.3554
0.363
250,291.18
BICO
11,671
2024-01-05
0.3385
0.3643
0.3643
0.3592
180,858.61
BICO
11,672
2024-01-06
0.3307
0.3603
0.3603
0.3436
153,653.18
BICO
11,673
2024-01-07
0.3201
0.3505
0.3442
0.3234
81,175.47
BICO
11,674
2024-01-08
0.3053
0.3382
0.3237
0.3382
182,250.14
BICO
11,675
2024-01-09
0.3124
0.3398
0.3382
0.3276
217,619.83
BICO
11,676
2024-01-10
0.3227
0.3601
0.3276
0.3506
182,578.27
BICO
11,677
2024-01-11
0.3434
0.3795
0.3499
0.3669
441,637.33
BICO
11,678
2024-01-12
0.35
0.3844
0.3665
0.3626
187,363.36
BICO
11,679
2024-01-13
0.35
0.3828
0.3615
0.3721
244,408.73
BICO
11,680
2024-01-14
0.3676
0.4042
0.3718
0.3715
281,503.61
BICO
11,681
2024-01-15
0.3532
0.3825
0.3709
0.3694
301,873.8
BICO
11,682
2024-01-16
0.3697
0.4041
0.3697
0.3987
209,774.25
BICO
11,683
2024-01-17
0.3905
0.4104
0.3992
0.4044
336,802.25
BICO
11,684
2024-01-18
0.3748
0.4111
0.4027
0.3892
224,248.67
BICO
11,685
2024-01-19
0.3535
0.4092
0.3898
0.3735
239,748.73
BICO
11,686
2024-01-20
0.3686
0.4363
0.3726
0.3955
612,878.26
BICO
11,687
2024-01-21
0.3943
0.4324
0.3943
0.4
509,330.7
BICO
11,688
2024-01-22
0.3796
0.4035
0.3996
0.3811
67,570.54
BICO
11,689
2023-10-12
0.13369
0.348
0.1425
0.26262
23,090,188
BIGTIME
11,690
2023-10-13
0.18194
0.27426
0.2611
0.21168
27,574,491
BIGTIME
11,691
2023-10-14
0.201
0.258
0.2112
0.23191
17,086,537
BIGTIME
11,692
2023-10-15
0.22262
0.27071
0.23122
0.23752
13,724,321
BIGTIME
11,693
2023-10-16
0.22147
0.26492
0.23695
0.23245
10,254,241
BIGTIME
11,694
2023-10-17
0.18
0.23412
0.2321
0.18701
22,908,107
BIGTIME
11,695
2023-10-18
0.1402
0.18701
0.18701
0.15906
52,631,965
BIGTIME
11,696
2023-10-19
0.1362
0.16405
0.15854
0.14887
33,222,040
BIGTIME
11,697
2023-10-20
0.13312
0.15838
0.1485
0.15
26,623,427
BIGTIME
11,698
2023-10-21
0.14383
0.15757
0.15047
0.1505
13,979,541
BIGTIME
11,699
2023-10-22
0.1488
0.17634
0.15058
0.16485
20,156,151
BIGTIME