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
12,000
2023-10-23
0.365
0.3876
0.3714
0.3691
158,254.27
BIT
12,001
2023-10-24
0.369
0.4031
0.3705
0.3763
141,760.38
BIT
12,002
2023-10-25
0.3511
0.3838
0.3797
0.3711
150,659.07
BIT
12,003
2023-10-26
0.3664
0.3813
0.3686
0.3734
35,747.48
BIT
12,004
2023-10-27
0.364
0.381
0.3737
0.3785
25,963.05
BIT
12,005
2023-10-28
0.3712
0.3815
0.3776
0.374
39,711.03
BIT
12,006
2023-10-29
0.352
0.4006
0.3815
0.3862
102,137.23
BIT
12,007
2023-10-30
0.3683
0.4075
0.3788
0.3906
308,912.95
BIT
12,008
2023-10-31
0.3681
0.4046
0.3847
0.3813
59,875.74
BIT
12,009
2023-11-01
0.3604
0.3868
0.3809
0.3868
65,753.18
BIT
12,010
2023-11-02
0.3817
0.417
0.3866
0.4085
102,754.56
BIT
12,011
2023-11-03
0.386
0.41
0.408
0.41
43,473.51
BIT
12,012
2023-11-04
0.388
0.41
0.4099
0.4059
21,671.06
BIT
12,013
2023-11-05
0.4008
0.42
0.4099
0.41
20,371.73
BIT
12,014
2023-11-06
0.4034
0.4248
0.4127
0.4108
59,339.98
BIT
12,015
2023-11-07
0.3932
0.4251
0.4143
0.4161
61,456.16
BIT
12,016
2023-11-08
0.4091
0.44
0.4161
0.4366
110,828.1
BIT
12,017
2023-11-09
0.4105
0.46
0.4366
0.4512
150,390.14
BIT
12,018
2023-11-10
0.449
0.4787
0.4553
0.4605
42,662.71
BIT
12,019
2023-11-11
0.4164
0.4712
0.4605
0.4254
88,246.06
BIT
12,020
2023-11-12
0.4213
0.4425
0.4284
0.4425
53,988.16
BIT
12,021
2023-11-13
0.4307
0.4702
0.4417
0.4432
66,072.1
BIT
12,022
2023-11-14
0.4332
0.461
0.4424
0.4452
25,947.28
BIT
12,023
2023-11-15
0.4406
0.47
0.445
0.4607
19,847.71
BIT
12,024
2023-11-16
0.4501
0.5147
0.453
0.4914
77,478.13
BIT
12,025
2023-11-17
0.4822
0.5537
0.4879
0.5393
263,453.63
BIT
12,026
2023-11-18
0.4615
0.5539
0.5405
0.5033
82,458.01
BIT
12,027
2023-11-19
0.4818
0.5138
0.5086
0.4907
43,423.82
BIT
12,028
2023-11-20
0.4725
0.5204
0.4909
0.5148
83,631.07
BIT
12,029
2023-11-21
0.4598
0.5157
0.4852
0.4813
51,791.07
BIT
12,030
2023-11-22
0.4571
0.4939
0.4772
0.4717
39,137.81
BIT
12,031
2023-11-23
0.4596
0.5198
0.4719
0.5077
35,493.37
BIT
12,032
2023-11-24
0.4839
0.5249
0.5143
0.5076
17,879.85
BIT
12,033
2023-11-25
0.4907
0.5211
0.511
0.5111
8,575.67
BIT
12,034
2023-11-26
0.5051
0.5239
0.5167
0.5129
10,124.28
BIT
12,035
2023-11-27
0.491
0.516
0.5129
0.491
13,740.2
BIT
12,036
2023-11-28
0.4873
0.5599
0.501
0.539
30,587.95
BIT
12,037
2023-11-29
0.4911
0.5538
0.538
0.5199
23,681.27
BIT
12,038
2023-11-30
0.5116
0.58
0.5239
0.5775
55,429.76
BIT
12,039
2023-12-01
0.5274
0.67
0.5446
0.5562
130,106.34
BIT
12,040
2023-12-02
0.52
0.5564
0.5562
0.5447
18,952.74
BIT
12,041
2023-12-03
0.5398
0.5528
0.5431
0.5468
8,116.8
BIT
12,042
2023-12-04
0.5418
1.97
0.543
0.9509
2,618,732.49
BIT
12,043
2023-12-05
0.5756
1.3345
0.9629
0.6568
8,871,330.49
BIT
12,044
2023-12-06
0.583
0.7
0.6659
0.631
2,207,283.97
BIT
12,045
2023-12-07
0.5881
0.6829
0.631
0.6586
1,020,997.48
BIT
12,046
2023-12-08
0.5931
0.6592
0.6501
0.6072
758,023.45
BIT
12,047
2023-12-09
0.6026
0.6249
0.6026
0.6122
228,203.76
BIT
12,048
2023-12-10
0.585
0.6174
0.6122
0.6009
204,669.14
BIT
12,049
2023-12-11
0.5457
0.6042
0.6001
0.5734
287,716.2
BIT
12,050
2023-12-12
0.56
0.5968
0.5734
0.5828
247,456.09
BIT
12,051
2023-12-13
0.5518
0.5877
0.5801
0.5846
77,992.52
BIT
12,052
2023-12-14
0.5738
0.6068
0.5813
0.5961
179,214.31
BIT
12,053
2023-12-15
0.5705
0.6039
0.6019
0.5778
123,281.23
BIT
12,054
2023-12-16
0.5508
0.592
0.5766
0.5881
161,413.57
BIT
12,055
2023-12-17
0.5535
0.5905
0.5822
0.5639
80,542.25
BIT
12,056
2023-12-18
0.5451
0.5759
0.5636
0.5651
120,747.22
BIT
12,057
2023-12-19
0.5438
0.5869
0.5713
0.5572
55,180.92
BIT
12,058
2023-12-20
0.547
0.5824
0.5549
0.5592
106,792.77
BIT
12,059
2023-12-21
0.5527
0.5819
0.5597
0.5737
164,853.54
BIT
12,060
2023-12-22
0.5513
0.6236
0.5737
0.5994
220,256.07
BIT
12,061
2023-12-23
0.5766
1.87
0.6007
1.1416
5,110,656.4
BIT
12,062
2023-12-24
0.8102
1.4133
1.1414
0.9653
7,298,261.38
BIT
12,063
2023-12-25
0.8673
1.1035
0.9652
0.9002
1,711,681.16
BIT
12,064
2023-12-26
0.7603
0.9091
0.9042
0.7869
901,146.4
BIT
12,065
2023-12-27
0.7721
0.8097
0.7869
0.7977
415,844.48
BIT
12,066
2023-12-28
0.7511
0.9396
0.7977
0.7511
1,120,109.06
BIT
12,067
2023-12-29
0.7
0.7789
0.7532
0.7392
400,652.85
BIT
12,068
2023-12-30
0.7392
0.94
0.7392
0.9086
682,088.14
BIT
12,069
2023-12-31
0.7735
0.94
0.9133
0.7735
2,305,832.73
BIT
12,070
2024-01-01
0.7392
0.8487
0.7735
0.7889
772,192.23
BIT
12,071
2024-01-02
0.766
0.88
0.7915
0.8093
602,923.02
BIT
12,072
2024-01-03
0.7
0.82
0.8093
0.7474
474,652.81
BIT
12,073
2024-01-04
0.7001
0.8314
0.7282
0.7866
426,935.93
BIT
12,074
2024-01-05
0.71
0.7908
0.7863
0.75
204,981.5
BIT
12,075
2024-01-06
0.6618
0.761
0.7495
0.6918
188,846.02
BIT
12,076
2024-01-07
0.6601
0.772
0.7029
0.705
358,409.47
BIT
12,077
2024-01-08
0.6079
0.725
0.6988
0.6916
459,949.62
BIT
12,078
2024-01-09
0.6609
0.87
0.686
0.6764
1,277,161.37
BIT
12,079
2024-01-10
0.6692
0.798
0.6764
0.7596
999,576.16
BIT
12,080
2024-01-11
0.7348
0.8915
0.7649
0.807
644,900.93
BIT
12,081
2024-01-12
0.7777
0.8286
0.8051
0.7822
97,918.22
BIT
12,082
2024-01-13
0.7792
1.1
0.7915
0.8723
2,586,397.65
BIT
12,083
2024-01-14
0.8054
0.9189
0.8629
0.8088
628,352.73
BIT
12,084
2024-01-15
0.7619
0.8458
0.8154
0.7813
276,562.42
BIT
12,085
2024-01-16
0.7525
0.8034
0.7816
0.7856
209,220.81
BIT
12,086
2024-01-17
0.7488
0.791
0.7903
0.7525
88,591.65
BIT
12,087
2024-01-18
0.7234
0.7814
0.7523
0.7319
119,835.83
BIT
12,088
2024-01-19
0.7151
0.7559
0.7319
0.7375
91,373.04
BIT
12,089
2024-01-20
0.7102
0.7563
0.7413
0.7184
129,382.65
BIT
12,090
2024-01-21
0.71
0.8075
0.7198
0.7201
292,239.77
BIT
12,091
2024-01-22
0.7112
0.7245
0.7201
0.7126
14,557.81
BIT
12,092
2023-03-29
0.5065
0.5458
0.5248
0.5148
4,850,521
BLUR
12,093
2023-03-30
0.4927
0.5696
0.5144
0.5579
10,049,435.2
BLUR
12,094
2023-03-31
0.5453
0.6764
0.5579
0.669
17,486,095.6
BLUR
12,095
2023-04-01
0.6132
0.6737
0.6682
0.6531
9,777,819.8
BLUR
12,096
2023-04-02
0.5528
0.6554
0.6534
0.576
7,496,397.7
BLUR
12,097
2023-04-03
0.5635
0.617
0.576
0.5881
5,990,598.5
BLUR
12,098
2023-04-04
0.5639
0.62
0.5881
0.5863
8,459,133.1
BLUR
12,099
2023-04-05
0.5747
0.6188
0.5861
0.5917
5,324,552.6
BLUR