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
11,900
2023-07-15
0.5008
0.5414
0.5182
0.5268
41,479.37
BIT
11,901
2023-07-16
0.5179
0.5648
0.529
0.5481
46,628.4
BIT
11,902
2023-07-17
0.4649
0.564
0.5478
0.5092
126,024.02
BIT
11,903
2023-07-18
0.507
0.5586
0.511
0.5361
53,465.92
BIT
11,904
2023-07-19
0.535
0.6226
0.5367
0.5666
216,283.38
BIT
11,905
2023-07-20
0.5582
0.6593
0.5708
0.59
132,036.62
BIT
11,906
2023-07-21
0.5638
0.6188
0.59
0.579
69,951.76
BIT
11,907
2023-07-22
0.5646
0.5979
0.5852
0.5663
16,041.54
BIT
11,908
2023-07-23
0.5543
0.5778
0.5667
0.5678
16,912.52
BIT
11,909
2023-07-24
0.5344
0.5876
0.5681
0.5513
88,970.75
BIT
11,910
2023-07-25
0.5115
0.5617
0.5513
0.529
31,010.41
BIT
11,911
2023-07-26
0.5164
0.5366
0.5271
0.525
38,804.1
BIT
11,912
2023-07-27
0.5093
0.5367
0.5296
0.5161
18,966.16
BIT
11,913
2023-07-28
0.505
0.5377
0.5187
0.5109
7,329.56
BIT
11,914
2023-07-29
0.505
0.54
0.5133
0.5256
39,147.03
BIT
11,915
2023-07-30
0.4973
0.5262
0.5238
0.5024
18,253.32
BIT
11,916
2023-07-31
0.4968
0.5317
0.5038
0.5228
39,928.7
BIT
11,917
2023-08-01
0.4912
0.5201
0.5201
0.516
63,798.72
BIT
11,918
2023-08-02
0.49
0.55
0.516
0.512
294,611.1
BIT
11,919
2023-08-03
0.5013
0.5253
0.515
0.517
7,877.34
BIT
11,920
2023-08-04
0.5121
0.5287
0.5229
0.5121
19,115.78
BIT
11,921
2023-08-05
0.4966
0.5257
0.5121
0.5204
10,270.14
BIT
11,922
2023-08-06
0.5011
0.5172
0.5103
0.5042
4,575.47
BIT
11,923
2023-08-07
0.4977
0.5204
0.5025
0.505
6,229.16
BIT
11,924
2023-08-08
0.49
0.5243
0.5094
0.5002
36,001.53
BIT
11,925
2023-08-09
0.4685
0.5114
0.5062
0.4868
46,570.98
BIT
11,926
2023-08-10
0.4751
0.5223
0.4868
0.4789
31,559.14
BIT
11,927
2023-08-11
0.4751
0.4948
0.4876
0.4756
8,481.43
BIT
11,928
2023-08-12
0.4751
0.4911
0.4752
0.4812
3,348.78
BIT
11,929
2023-08-13
0.4733
0.4812
0.4812
0.4747
11,462.27
BIT
11,930
2023-08-14
0.4638
0.4793
0.4781
0.466
17,543.9
BIT
11,931
2023-08-15
0.4491
0.4698
0.4675
0.4502
11,462.31
BIT
11,932
2023-08-16
0.4301
0.4735
0.4502
0.465
19,404.59
BIT
11,933
2023-08-17
0.4144
0.4771
0.4604
0.4207
24,703.28
BIT
11,934
2023-08-18
0.4
0.4464
0.4329
0.4289
49,713.19
BIT
11,935
2023-08-19
0.4155
0.4584
0.4345
0.4263
7,836.99
BIT
11,936
2023-08-20
0.4127
0.4354
0.4263
0.4252
14,509.22
BIT
11,937
2023-08-21
0.4102
0.4457
0.4204
0.4414
42,789.52
BIT
11,938
2023-08-22
0.4154
0.4341
0.4208
0.4158
8,228.16
BIT
11,939
2023-08-23
0.4112
0.474
0.4232
0.4213
19,658.81
BIT
11,940
2023-08-24
0.4044
0.4298
0.4156
0.4147
22,030.67
BIT
11,941
2023-08-25
0.4147
0.5006
0.4195
0.4568
54,683.87
BIT
11,942
2023-08-26
0.4264
0.4663
0.4551
0.4493
34,993.86
BIT
11,943
2023-08-27
0.4299
0.466
0.4568
0.4345
22,966.47
BIT
11,944
2023-08-28
0.4262
0.4432
0.4373
0.4295
6,555.52
BIT
11,945
2023-08-29
0.4178
0.4399
0.4355
0.4377
20,710.57
BIT
11,946
2023-08-30
0.43
0.4759
0.4377
0.4482
42,345.76
BIT
11,947
2023-08-31
0.4376
0.4535
0.4418
0.4529
8,211.98
BIT
11,948
2023-09-01
0.4396
0.4584
0.453
0.4435
10,364.79
BIT
11,949
2023-09-02
0.4079
0.4547
0.4465
0.4544
102,842.88
BIT
11,950
2023-09-03
0.4299
0.4734
0.4467
0.4513
35,153.11
BIT
11,951
2023-09-04
0.4401
0.4581
0.4548
0.4467
3,297.23
BIT
11,952
2023-09-05
0.4
0.4478
0.441
0.4333
52,810.11
BIT
11,953
2023-09-06
0.4133
0.4344
0.4276
0.434
13,192.76
BIT
11,954
2023-09-07
0.3906
0.4365
0.4282
0.4025
20,934.62
BIT
11,955
2023-09-08
0.4015
0.4699
0.4162
0.4464
58,735.74
BIT
11,956
2023-09-09
0.4124
0.4463
0.4463
0.4139
12,278.82
BIT
11,957
2023-09-10
0.4139
0.426
0.4224
0.4213
4,948.47
BIT
11,958
2023-09-11
0.3802
0.426
0.4214
0.3983
16,773.9
BIT
11,959
2023-09-12
0.392
0.4111
0.4063
0.4111
25,961.98
BIT
11,960
2023-09-13
0.3999
0.4182
0.411
0.4055
18,713.26
BIT
11,961
2023-09-14
0.3998
0.4117
0.404
0.4054
5,251.94
BIT
11,962
2023-09-15
0.4053
0.412
0.4088
0.4102
7,817.63
BIT
11,963
2023-09-16
0.3966
0.4119
0.4118
0.4017
15,418.94
BIT
11,964
2023-09-17
0.3963
0.4096
0.4017
0.4065
4,044.84
BIT
11,965
2023-09-18
0.3963
0.4074
0.4044
0.4061
5,601.3
BIT
11,966
2023-09-19
0.3821
0.4058
0.4054
0.4037
20,995.04
BIT
11,967
2023-09-20
0.3872
0.406
0.4007
0.3955
10,436.27
BIT
11,968
2023-09-21
0.3785
0.4022
0.3993
0.3941
8,167.49
BIT
11,969
2023-09-22
0.3806
0.3961
0.3941
0.3947
3,357.46
BIT
11,970
2023-09-23
0.383
0.4
0.3947
0.391
3,758.21
BIT
11,971
2023-09-24
0.3843
0.4003
0.391
0.3997
7,164.63
BIT
11,972
2023-09-25
0.3841
0.4003
0.4003
0.3948
5,758.2
BIT
11,973
2023-09-26
0.3903
0.4004
0.3947
0.3903
1,824.29
BIT
11,974
2023-09-27
0.3847
0.4
0.3971
0.3903
7,129.37
BIT
11,975
2023-09-28
0.3886
0.4087
0.3902
0.3939
10,269.23
BIT
11,976
2023-09-29
0.3924
0.4045
0.3973
0.402
3,819.5
BIT
11,977
2023-09-30
0.3963
0.4085
0.4022
0.4075
2,584.06
BIT
11,978
2023-10-01
0.3964
0.4105
0.406
0.4105
10,931.21
BIT
11,979
2023-10-02
0.4065
0.4698
0.4132
0.4556
120,691.28
BIT
11,980
2023-10-03
0.3963
0.4596
0.444
0.4097
65,921.87
BIT
11,981
2023-10-04
0.3943
0.4122
0.4097
0.4035
14,538.53
BIT
11,982
2023-10-05
0.3929
0.4116
0.4063
0.4058
6,995.91
BIT
11,983
2023-10-06
0.3919
0.409
0.4002
0.3983
13,846.22
BIT
11,984
2023-10-07
0.3919
0.4006
0.3951
0.3942
2,739.86
BIT
11,985
2023-10-08
0.3912
0.3966
0.3941
0.3966
1,631.23
BIT
11,986
2023-10-09
0.3841
0.3979
0.3956
0.3857
19,020.23
BIT
11,987
2023-10-10
0.3801
0.3928
0.3849
0.3801
2,320.56
BIT
11,988
2023-10-11
0.33
0.392
0.3915
0.362
26,811.02
BIT
11,989
2023-10-12
0.3225
0.393
0.3531
0.3425
71,614.17
BIT
11,990
2023-10-13
0.325
0.3585
0.3405
0.3455
18,766.72
BIT
11,991
2023-10-14
0.3341
0.3528
0.3377
0.3381
7,470.16
BIT
11,992
2023-10-15
0.3381
0.3496
0.3439
0.3393
1,112.19
BIT
11,993
2023-10-16
0.3382
0.3544
0.3393
0.3511
6,489.05
BIT
11,994
2023-10-17
0.331
0.3514
0.3488
0.3342
12,575.76
BIT
11,995
2023-10-18
0.3
0.5589
0.3342
0.4904
683,172.25
BIT
11,996
2023-10-19
0.364
0.569
0.4905
0.384
1,334,174.43
BIT
11,997
2023-10-20
0.3524
0.3841
0.384
0.3624
356,733.16
BIT
11,998
2023-10-21
0.3525
0.487
0.3678
0.4044
782,911.62
BIT
11,999
2023-10-22
0.364
0.4083
0.4044
0.3704
361,149.6
BIT