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
12,100
2023-04-06
0.5582
0.5929
0.5922
0.5685
6,697,452.6
BLUR
12,101
2023-04-07
0.534
0.578
0.5685
0.559
4,613,711.1
BLUR
12,102
2023-04-08
0.5387
0.5696
0.559
0.547
1,849,773
BLUR
12,103
2023-04-09
0.5364
0.5681
0.5471
0.5556
2,086,540.5
BLUR
12,104
2023-04-10
0.5436
0.6041
0.5557
0.5913
5,408,176.8
BLUR
12,105
2023-04-11
0.5789
0.6136
0.5914
0.5884
6,372,141.6
BLUR
12,106
2023-04-12
0.557
0.5935
0.5884
0.5674
3,451,667.3
BLUR
12,107
2023-04-13
0.5611
0.6299
0.5673
0.6289
4,607,625
BLUR
12,108
2023-04-14
0.6112
0.75
0.6293
0.6918
19,273,643.8
BLUR
12,109
2023-04-15
0.6659
0.7824
0.6924
0.7661
14,755,755.9
BLUR
12,110
2023-04-16
0.7075
0.78
0.7661
0.7519
13,176,588.9
BLUR
12,111
2023-04-17
0.7021
0.773
0.7513
0.7391
12,836,565.9
BLUR
12,112
2023-04-18
0.7251
0.841
0.7396
0.8121
18,804,421.6
BLUR
12,113
2023-04-19
0.6664
0.8121
0.8121
0.6858
18,946,274.8
BLUR
12,114
2023-04-20
0.5951
0.7021
0.6857
0.6269
15,839,532.1
BLUR
12,115
2023-04-21
0.5664
0.6421
0.6264
0.5885
10,931,340.1
BLUR
12,116
2023-04-22
0.5791
0.6357
0.588
0.6295
3,664,787.3
BLUR
12,117
2023-04-23
0.5717
0.6325
0.6295
0.5893
3,969,051.4
BLUR
12,118
2023-04-24
0.5732
0.6179
0.5905
0.6041
3,940,958.9
BLUR
12,119
2023-04-25
0.5831
0.626
0.6041
0.6232
2,642,770.1
BLUR
12,120
2023-04-26
0.5856
0.6773
0.6231
0.6231
7,996,452.9
BLUR
12,121
2023-04-27
0.6213
0.7266
0.6219
0.6958
9,216,162.5
BLUR
12,122
2023-04-28
0.66
0.7399
0.6962
0.6893
5,405,703.1
BLUR
12,123
2023-04-29
0.675
0.7305
0.6893
0.7054
4,149,449.4
BLUR
12,124
2023-04-30
0.701
0.7467
0.7055
0.7105
3,191,235
BLUR
12,125
2023-05-01
0.6073
0.7147
0.7123
0.6256
9,575,969.8
BLUR
12,126
2023-05-02
0.6085
0.6376
0.6247
0.6321
6,088,579.7
BLUR
12,127
2023-05-03
0.55
0.6316
0.631
0.6105
8,900,687.3
BLUR
12,128
2023-05-04
0.5717
0.6122
0.6109
0.5776
4,327,457.1
BLUR
12,129
2023-05-05
0.5637
0.6059
0.5774
0.595
5,281,921.1
BLUR
12,130
2023-05-06
0.5232
0.6076
0.5949
0.5304
6,637,428.6
BLUR
12,131
2023-05-07
0.504
0.54
0.5311
0.5147
5,701,168.6
BLUR
12,132
2023-05-08
0.4427
0.523
0.5142
0.4571
9,126,487.5
BLUR
12,133
2023-05-09
0.4512
0.5005
0.4569
0.4898
5,323,306.4
BLUR
12,134
2023-05-10
0.459
0.5179
0.4892
0.4894
5,995,925.9
BLUR
12,135
2023-05-11
0.4354
0.4885
0.4883
0.4567
5,252,927.5
BLUR
12,136
2023-05-12
0.4388
0.4923
0.4567
0.4896
5,429,002.8
BLUR
12,137
2023-05-13
0.4649
0.4966
0.49
0.477
3,557,320.7
BLUR
12,138
2023-05-14
0.4685
0.4953
0.4762
0.4829
3,725,414.9
BLUR
12,139
2023-05-15
0.4694
0.4949
0.4835
0.4836
4,080,897.8
BLUR
12,140
2023-05-16
0.4607
0.4894
0.4832
0.4693
3,607,337.3
BLUR
12,141
2023-05-17
0.4491
0.4922
0.4686
0.4845
4,486,728.9
BLUR
12,142
2023-05-18
0.4556
0.4867
0.4848
0.468
3,393,022.9
BLUR
12,143
2023-05-19
0.4584
0.4786
0.4691
0.4755
1,808,078.8
BLUR
12,144
2023-05-20
0.4679
0.4857
0.4757
0.4765
1,898,281.2
BLUR
12,145
2023-05-21
0.4591
0.4822
0.4763
0.4628
730,250
BLUR
12,146
2023-05-22
0.4573
0.4884
0.4628
0.4794
5,033,042.2
BLUR
12,147
2023-05-23
0.4736
0.5495
0.4795
0.5328
11,550,742.5
BLUR
12,148
2023-05-24
0.4792
0.5668
0.5338
0.4903
11,712,274.8
BLUR
12,149
2023-05-25
0.4648
0.4922
0.4903
0.4854
4,328,145.2
BLUR
12,150
2023-05-26
0.4735
0.5345
0.484
0.518
9,119,418.6
BLUR
12,151
2023-05-27
0.5038
0.5254
0.5174
0.5128
3,877,525
BLUR
12,152
2023-05-28
0.5051
0.5371
0.5111
0.5287
4,494,977
BLUR
12,153
2023-05-29
0.51
0.5403
0.5295
0.519
5,428,813.5
BLUR
12,154
2023-05-30
0.4912
0.5199
0.5198
0.4996
3,605,524.2
BLUR
12,155
2023-05-31
0.4675
0.5052
0.4995
0.4776
3,717,730.5
BLUR
12,156
2023-06-01
0.4685
0.4825
0.4778
0.4749
1,152,678.2
BLUR
12,157
2023-06-02
0.463
0.5144
0.4751
0.5016
3,634,638.6
BLUR
12,158
2023-06-03
0.4939
0.5349
0.5008
0.5099
4,062,199.1
BLUR
12,159
2023-06-04
0.4983
0.519
0.5089
0.5009
1,478,585.5
BLUR
12,160
2023-06-05
0.3973
0.511
0.501
0.4366
6,165,523.7
BLUR
12,161
2023-06-06
0.414
0.4705
0.4365
0.462
3,578,642.6
BLUR
12,162
2023-06-07
0.4181
0.4648
0.4619
0.4227
5,038,855.8
BLUR
12,163
2023-06-08
0.4117
0.4298
0.4229
0.4228
3,249,472.7
BLUR
12,164
2023-06-09
0.403
0.4275
0.4228
0.4108
1,574,835.8
BLUR
12,165
2023-06-10
0.2897
0.4117
0.4105
0.3304
12,698,998.4
BLUR
12,166
2023-06-11
0.3177
0.3341
0.3305
0.3211
3,750,908.1
BLUR
12,167
2023-06-12
0.2918
0.3302
0.3209
0.322
5,559,014.7
BLUR
12,168
2023-06-13
0.2939
0.3299
0.3218
0.3207
7,300,687.5
BLUR
12,169
2023-06-14
0.2957
0.326
0.3223
0.3028
8,535,653.4
BLUR
12,170
2023-06-15
0.3004
0.3387
0.3028
0.325
10,713,858.5
BLUR
12,171
2023-06-16
0.3202
0.3787
0.3247
0.3613
8,954,162.8
BLUR
12,172
2023-06-17
0.3481
0.3693
0.3614
0.3521
3,644,661.6
BLUR
12,173
2023-06-18
0.3397
0.3595
0.3518
0.3437
3,245,475.3
BLUR
12,174
2023-06-19
0.3309
0.3618
0.344
0.3489
4,025,521
BLUR
12,175
2023-06-20
0.338
0.3715
0.3483
0.3679
4,808,303.8
BLUR
12,176
2023-06-21
0.3594
0.3824
0.368
0.3735
9,540,255.9
BLUR
12,177
2023-06-22
0.353
0.3981
0.3734
0.3532
7,540,163.5
BLUR
12,178
2023-06-23
0.3506
0.3747
0.3534
0.3702
5,285,451.4
BLUR
12,179
2023-06-24
0.3251
0.3699
0.3699
0.3477
4,039,634.7
BLUR
12,180
2023-06-25
0.3452
0.361
0.3481
0.3488
3,077,702.4
BLUR
12,181
2023-06-26
0.3271
0.358
0.3485
0.3326
3,543,953.5
BLUR
12,182
2023-06-27
0.3309
0.4334
0.3331
0.3781
17,316,609.9
BLUR
12,183
2023-06-28
0.3359
0.3785
0.3785
0.3423
7,052,948.1
BLUR
12,184
2023-06-29
0.3411
0.3548
0.3432
0.347
3,006,415.6
BLUR
12,185
2023-06-30
0.306
0.3563
0.347
0.3455
5,761,996.1
BLUR
12,186
2023-07-01
0.3348
0.3526
0.3458
0.3497
2,382,367.6
BLUR
12,187
2023-07-02
0.3296
0.3505
0.35
0.3426
4,206,808
BLUR
12,188
2023-07-03
0.3429
0.3804
0.3432
0.3714
7,167,249.3
BLUR
12,189
2023-07-04
0.3424
0.3736
0.3714
0.3467
2,948,193.2
BLUR
12,190
2023-07-05
0.3233
0.3482
0.3471
0.332
2,627,355.5
BLUR
12,191
2023-07-06
0.3161
0.3406
0.3314
0.3161
1,909,279.1
BLUR
12,192
2023-07-07
0.3158
0.3328
0.3159
0.3223
1,533,068
BLUR
12,193
2023-07-08
0.3173
0.3289
0.3223
0.325
1,012,581.7
BLUR
12,194
2023-07-09
0.3193
0.3283
0.3246
0.3229
649,097.1
BLUR
12,195
2023-07-10
0.3091
0.3284
0.3222
0.3212
1,788,758.4
BLUR
12,196
2023-07-11
0.3165
0.3265
0.3212
0.3234
881,603.9
BLUR
12,197
2023-07-12
0.3152
0.3287
0.3232
0.3214
1,718,517.5
BLUR
12,198
2023-07-13
0.3175
0.3462
0.321
0.3455
3,110,773.4
BLUR
12,199
2023-07-14
0.3213
0.3963
0.3457
0.3451
10,219,043.2
BLUR