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
11,700
2023-10-23
0.14384
0.16564
0.16471
0.15193
19,243,278
BIGTIME
11,701
2023-10-24
0.132
0.1573
0.15209
0.1397
26,386,533
BIGTIME
11,702
2023-10-25
0.13448
0.147
0.13962
0.14082
17,733,633
BIGTIME
11,703
2023-10-26
0.13741
0.14954
0.14107
0.1453
15,107,588
BIGTIME
11,704
2023-10-27
0.14332
0.15743
0.14532
0.14453
19,027,908
BIGTIME
11,705
2023-10-28
0.14453
0.153
0.14454
0.14938
8,658,698
BIGTIME
11,706
2023-10-29
0.14338
0.1687
0.1494
0.1612
14,255,050
BIGTIME
11,707
2023-10-30
0.15954
0.20027
0.1618
0.19154
34,158,970
BIGTIME
11,708
2023-10-31
0.1605
0.20165
0.19179
0.16892
14,205,609
BIGTIME
11,709
2023-11-01
0.15125
0.1709
0.16895
0.15947
12,443,679
BIGTIME
11,710
2023-11-02
0.14355
0.16514
0.1595
0.1539
7,992,144
BIGTIME
11,711
2023-11-03
0.14711
0.15419
0.15419
0.1532
3,912,303
BIGTIME
11,712
2023-11-04
0.15144
0.16354
0.15323
0.1556
9,167,054
BIGTIME
11,713
2023-11-05
0.15044
0.1625
0.15569
0.15768
7,018,283
BIGTIME
11,714
2023-11-06
0.15201
0.162
0.1574
0.158
5,045,810
BIGTIME
11,715
2023-11-07
0.14415
0.15979
0.15747
0.1496
5,183,836
BIGTIME
11,716
2023-11-08
0.14732
0.17052
0.1492
0.16369
11,950,870
BIGTIME
11,717
2023-11-09
0.10012
0.174
0.1641
0.14242
20,795,541
BIGTIME
11,718
2023-11-10
0.13561
0.172
0.14189
0.16248
24,387,666
BIGTIME
11,719
2023-11-11
0.15964
0.194
0.16257
0.16635
22,347,476
BIGTIME
11,720
2023-11-12
0.15164
0.16683
0.16659
0.1566
10,698,394
BIGTIME
11,721
2023-11-13
0.15245
0.21511
0.1567
0.16918
32,008,049
BIGTIME
11,722
2023-11-14
0.15803
0.21382
0.1691
0.20047
23,674,482
BIGTIME
11,723
2023-11-15
0.2
0.235
0.20002
0.2116
29,448,451
BIGTIME
11,724
2023-11-16
0.19
0.23815
0.213
0.2045
14,398,989
BIGTIME
11,725
2023-11-17
0.181
0.2175
0.2044
0.19847
18,320,937
BIGTIME
11,726
2023-11-18
0.17406
0.1986
0.19827
0.1887
10,289,930
BIGTIME
11,727
2023-11-19
0.18043
0.194
0.1885
0.19034
10,975,076
BIGTIME
11,728
2023-11-20
0.17534
0.19312
0.1903
0.1782
6,874,829
BIGTIME
11,729
2023-11-21
0.14839
0.18334
0.17823
0.151
11,268,517
BIGTIME
11,730
2023-11-22
0.1519
0.16573
0.1519
0.16274
4,973,045
BIGTIME
11,731
2023-11-23
0.1536
0.1676
0.1629
0.15762
4,171,154
BIGTIME
11,732
2023-11-24
0.1569
0.18082
0.1579
0.17728
11,448,267
BIGTIME
11,733
2023-11-25
0.17571
0.22
0.1772
0.21461
19,385,995
BIGTIME
11,734
2023-11-26
0.195
0.22573
0.21461
0.20684
11,449,518
BIGTIME
11,735
2023-11-27
0.19791
0.23786
0.20618
0.21746
13,491,228
BIGTIME
11,736
2023-11-28
0.1871
0.2255
0.21838
0.19649
7,520,988
BIGTIME
11,737
2023-11-29
0.18804
0.20909
0.19663
0.19148
5,315,673
BIGTIME
11,738
2023-11-30
0.1901
0.22725
0.19121
0.2153
12,046,077
BIGTIME
11,739
2023-12-01
0.21386
0.28681
0.2142
0.2739
23,237,895
BIGTIME
11,740
2023-12-02
0.26805
0.45427
0.27369
0.4215
38,444,341
BIGTIME
11,741
2023-12-03
0.38786
0.489
0.42059
0.46568
30,919,983
BIGTIME
11,742
2023-12-04
0.46154
0.945
0.4652
0.82649
59,548,044
BIGTIME
11,743
2023-12-05
0.70529
0.995
0.82594
0.78227
58,001,137
BIGTIME
11,744
2023-12-06
0.57601
0.825
0.7823
0.6149
42,164,890
BIGTIME
11,745
2023-12-07
0.58576
0.71994
0.61382
0.61876
27,556,104
BIGTIME
11,746
2023-12-08
0.52352
0.628
0.62002
0.59535
27,644,344
BIGTIME
11,747
2023-12-09
0.55006
0.64829
0.59425
0.5594
17,798,715
BIGTIME
11,748
2023-12-10
0.54533
0.6421
0.56014
0.6088
19,180,263
BIGTIME
11,749
2023-12-11
0.51089
0.711
0.6087
0.62232
33,644,175
BIGTIME
11,750
2023-12-12
0.61707
0.78157
0.62228
0.77446
28,729,393
BIGTIME
11,751
2023-12-13
0.64786
0.80659
0.7742
0.71349
22,914,812
BIGTIME
11,752
2023-12-14
0.652
0.75754
0.71281
0.7224
15,974,176
BIGTIME
11,753
2023-12-15
0.60278
0.7345
0.72274
0.60818
12,544,365
BIGTIME
11,754
2023-12-16
0.59468
0.63827
0.60837
0.61244
8,399,029
BIGTIME
11,755
2023-12-17
0.56355
0.63889
0.61322
0.6098
7,558,262
BIGTIME
11,756
2023-12-18
0.50737
0.62611
0.60818
0.54143
12,059,087
BIGTIME
11,757
2023-12-19
0.5119
0.57418
0.54134
0.55064
11,487,479
BIGTIME
11,758
2023-12-20
0.515
0.60679
0.5515
0.5739
11,600,740
BIGTIME
11,759
2023-12-21
0.52197
0.57461
0.57091
0.55091
6,503,371
BIGTIME
11,760
2023-12-22
0.52502
0.60666
0.55286
0.5881
9,989,614
BIGTIME
11,761
2023-12-23
0.5343
0.63017
0.58882
0.5769
11,450,365
BIGTIME
11,762
2023-12-24
0.55038
0.64884
0.57747
0.5735
11,446,831
BIGTIME
11,763
2023-12-25
0.56357
0.6538
0.5742
0.6472
10,532,962
BIGTIME
11,764
2023-12-26
0.51649
0.67405
0.64721
0.57817
9,830,631
BIGTIME
11,765
2023-12-27
0.54415
0.58284
0.5783
0.57174
5,784,045
BIGTIME
11,766
2023-12-28
0.52195
0.57982
0.57162
0.53648
5,629,378
BIGTIME
11,767
2023-12-29
0.52
0.56282
0.5374
0.53896
5,669,823
BIGTIME
11,768
2023-12-30
0.492
0.54525
0.53949
0.5152
5,471,632
BIGTIME
11,769
2023-12-31
0.47
0.52964
0.5152
0.48753
9,040,981
BIGTIME
11,770
2024-01-01
0.44369
0.48965
0.48767
0.47907
8,638,918
BIGTIME
11,771
2024-01-02
0.4654
0.51088
0.4796
0.48917
7,623,537
BIGTIME
11,772
2024-01-03
0.25001
0.49586
0.4891
0.36702
16,582,214
BIGTIME
11,773
2024-01-04
0.34902
0.39196
0.36707
0.3792
9,754,539
BIGTIME
11,774
2024-01-05
0.3435
0.38643
0.3799
0.36449
8,946,717
BIGTIME
11,775
2024-01-06
0.3198
0.36975
0.36508
0.35305
6,624,485
BIGTIME
11,776
2024-01-07
0.32276
0.37711
0.35221
0.32904
5,178,185
BIGTIME
11,777
2024-01-08
0.29372
0.46132
0.3303
0.45318
22,536,448
BIGTIME
11,778
2024-01-09
0.35649
0.46162
0.45407
0.38045
18,679,011
BIGTIME
11,779
2024-01-10
0.36024
0.42601
0.38022
0.4081
11,533,611
BIGTIME
11,780
2024-01-11
0.39091
0.47854
0.40843
0.44647
10,751,830
BIGTIME
11,781
2024-01-12
0.42065
0.48897
0.44696
0.43708
10,440,981
BIGTIME
11,782
2024-01-13
0.40192
0.44411
0.44015
0.41795
4,710,631
BIGTIME
11,783
2024-01-14
0.39155
0.42862
0.41888
0.39302
4,113,335
BIGTIME
11,784
2024-01-15
0.39223
0.48
0.39283
0.45375
12,051,213
BIGTIME
11,785
2024-01-16
0.41538
0.46419
0.45427
0.43412
4,490,877
BIGTIME
11,786
2024-01-17
0.417
0.4456
0.43417
0.4244
5,499,770
BIGTIME
11,787
2024-01-18
0.38181
0.4296
0.42471
0.3914
3,613,063
BIGTIME
11,788
2024-01-19
0.34311
0.39441
0.39161
0.37562
3,641,005
BIGTIME
11,789
2024-01-20
0.36427
0.38687
0.37617
0.3757
2,300,123
BIGTIME
11,790
2024-01-21
0.3689
0.39342
0.37414
0.37322
2,125,616
BIGTIME
11,791
2024-01-22
0.34443
0.3756
0.37325
0.35033
2,103,868
BIGTIME
11,792
2023-03-29
0.5197
0.5405
0.5226
0.5333
13,282.54
BIT
11,793
2023-03-30
0.5204
0.5355
0.5337
0.5264
12,469.42
BIT
11,794
2023-03-31
0.5204
0.5322
0.5276
0.5246
9,710.3
BIT
11,795
2023-04-01
0.5245
0.5332
0.528
0.5279
7,812.16
BIT
11,796
2023-04-02
0.5166
0.5278
0.5272
0.5216
6,350.52
BIT
11,797
2023-04-03
0.5118
0.5218
0.5217
0.5181
11,177.12
BIT
11,798
2023-04-04
0.518
0.5289
0.5185
0.5288
8,549.21
BIT
11,799
2023-04-05
0.5229
0.5428
0.5299
0.5248
12,492.48
BIT