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
12,300
2023-10-23
0.1822
0.1973
0.1853
0.1956
5,990,648.7
BLUR
12,301
2023-10-24
0.1932
0.238
0.1955
0.223
17,291,129.7
BLUR
12,302
2023-10-25
0.2156
0.2649
0.2227
0.251
17,844,749.5
BLUR
12,303
2023-10-26
0.2262
0.2558
0.2509
0.2367
6,678,613.1
BLUR
12,304
2023-10-27
0.219
0.2372
0.2368
0.2201
2,819,339.7
BLUR
12,305
2023-10-28
0.2176
0.225
0.2197
0.2234
4,184,676.4
BLUR
12,306
2023-10-29
0.2185
0.2561
0.2232
0.2492
7,184,797.9
BLUR
12,307
2023-10-30
0.2442
0.2715
0.249
0.2549
7,635,201
BLUR
12,308
2023-10-31
0.2268
0.2594
0.2545
0.2356
2,946,921.1
BLUR
12,309
2023-11-01
0.2235
0.2427
0.2352
0.24
5,955,329.3
BLUR
12,310
2023-11-02
0.2269
0.2482
0.2402
0.2474
6,386,927.3
BLUR
12,311
2023-11-03
0.2443
0.2895
0.2472
0.2827
12,382,812.5
BLUR
12,312
2023-11-04
0.279
0.3118
0.2826
0.2934
9,074,635.1
BLUR
12,313
2023-11-05
0.2712
0.3111
0.2928
0.2829
5,157,818.8
BLUR
12,314
2023-11-06
0.2788
0.4
0.2833
0.3714
24,149,309
BLUR
12,315
2023-11-07
0.3493
0.4031
0.373
0.3807
17,299,426.3
BLUR
12,316
2023-11-08
0.3557
0.3896
0.3799
0.3832
8,945,148.7
BLUR
12,317
2023-11-09
0.3011
0.4189
0.3818
0.388
21,742,339.5
BLUR
12,318
2023-11-10
0.3635
0.4121
0.3885
0.4049
13,350,509.4
BLUR
12,319
2023-11-11
0.3924
0.4712
0.4053
0.4264
19,632,876.7
BLUR
12,320
2023-11-12
0.4012
0.4587
0.4269
0.4185
8,799,211.9
BLUR
12,321
2023-11-13
0.3577
0.422
0.4185
0.3633
9,462,957.3
BLUR
12,322
2023-11-14
0.321
0.3686
0.3634
0.349
5,950,814.4
BLUR
12,323
2023-11-15
0.3434
0.3698
0.3488
0.3661
7,602,176.2
BLUR
12,324
2023-11-16
0.327
0.3853
0.3661
0.3348
6,603,893.8
BLUR
12,325
2023-11-17
0.3023
0.3441
0.3351
0.3256
5,707,696.8
BLUR
12,326
2023-11-18
0.301
0.3514
0.3256
0.3507
9,028,889.3
BLUR
12,327
2023-11-19
0.3308
0.3582
0.3505
0.3476
4,215,064.1
BLUR
12,328
2023-11-20
0.3244
0.3555
0.3474
0.3259
7,280,908.9
BLUR
12,329
2023-11-21
0.2941
0.3956
0.3257
0.3495
35,901,660.3
BLUR
12,330
2023-11-22
0.3472
0.5277
0.3497
0.4976
38,403,661.2
BLUR
12,331
2023-11-23
0.4512
0.5424
0.4987
0.5071
28,394,660.3
BLUR
12,332
2023-11-24
0.4986
0.6849
0.5072
0.6494
40,435,547.5
BLUR
12,333
2023-11-25
0.5723
0.6545
0.6497
0.6034
14,576,978.7
BLUR
12,334
2023-11-26
0.5324
0.6276
0.6035
0.5643
12,021,200
BLUR
12,335
2023-11-27
0.4863
0.5677
0.5639
0.5179
9,412,539.6
BLUR
12,336
2023-11-28
0.4794
0.5471
0.5181
0.5322
15,986,000.5
BLUR
12,337
2023-11-29
0.4931
0.5602
0.5309
0.504
6,671,315.8
BLUR
12,338
2023-11-30
0.4806
0.511
0.5036
0.4924
4,850,630.7
BLUR
12,339
2023-12-01
0.486
0.5253
0.4921
0.5052
10,635,779.3
BLUR
12,340
2023-12-02
0.4993
0.5874
0.5042
0.5549
8,170,502.3
BLUR
12,341
2023-12-03
0.5165
0.5901
0.555
0.5409
9,805,070.5
BLUR
12,342
2023-12-04
0.4723
0.5733
0.5417
0.5445
12,975,037.8
BLUR
12,343
2023-12-05
0.5075
0.5739
0.5443
0.5323
17,770,362.5
BLUR
12,344
2023-12-06
0.4926
0.5533
0.5334
0.4989
8,861,438.3
BLUR
12,345
2023-12-07
0.4668
0.5092
0.4983
0.5055
9,357,606.8
BLUR
12,346
2023-12-08
0.4938
0.5129
0.5061
0.5127
5,978,025.9
BLUR
12,347
2023-12-09
0.4955
0.5297
0.5126
0.501
13,197,644.3
BLUR
12,348
2023-12-10
0.4985
0.5422
0.5012
0.5293
11,115,520.3
BLUR
12,349
2023-12-11
0.431
0.5323
0.5287
0.4779
8,924,141.6
BLUR
12,350
2023-12-12
0.4506
0.489
0.4775
0.4629
4,548,488.4
BLUR
12,351
2023-12-13
0.426
0.4703
0.4612
0.4644
6,073,304.9
BLUR
12,352
2023-12-14
0.435
0.4773
0.4646
0.4731
5,335,914.3
BLUR
12,353
2023-12-15
0.4313
0.4726
0.4726
0.4343
4,547,969.6
BLUR
12,354
2023-12-16
0.4261
0.4639
0.4344
0.4475
5,854,853.6
BLUR
12,355
2023-12-17
0.4346
0.4806
0.447
0.4536
9,180,665.9
BLUR
12,356
2023-12-18
0.3961
0.4626
0.4539
0.4532
12,449,171.2
BLUR
12,357
2023-12-19
0.4457
0.5432
0.4533
0.5162
25,063,710
BLUR
12,358
2023-12-20
0.4897
0.5475
0.5167
0.523
20,754,026.2
BLUR
12,359
2023-12-21
0.507
0.5548
0.5228
0.516
14,263,359.4
BLUR
12,360
2023-12-22
0.4866
0.5473
0.5162
0.5212
9,178,125.5
BLUR
12,361
2023-12-23
0.5135
0.5518
0.5211
0.5343
10,083,757.6
BLUR
12,362
2023-12-24
0.4946
0.5361
0.5339
0.5208
10,212,290.9
BLUR
12,363
2023-12-25
0.5069
0.5379
0.5211
0.5312
6,568,941
BLUR
12,364
2023-12-26
0.4405
0.5585
0.5318
0.5175
12,232,211.6
BLUR
12,365
2023-12-27
0.4887
0.5194
0.5178
0.5039
5,396,343.6
BLUR
12,366
2023-12-28
0.4764
0.5163
0.5029
0.4829
15,967,280
BLUR
12,367
2023-12-29
0.4624
0.4976
0.4829
0.4863
10,446,960.2
BLUR
12,368
2023-12-30
0.4633
0.4899
0.4862
0.477
4,924,651.5
BLUR
12,369
2023-12-31
0.4481
0.4835
0.4769
0.4624
2,323,097.1
BLUR
12,370
2024-01-01
0.458
0.4916
0.4621
0.4896
3,823,070
BLUR
12,371
2024-01-02
0.4828
0.5333
0.4894
0.4968
13,350,454.4
BLUR
12,372
2024-01-03
0.4311
0.584
0.497
0.5258
31,681,535.3
BLUR
12,373
2024-01-04
0.4956
0.5468
0.5245
0.5282
14,260,663.5
BLUR
12,374
2024-01-05
0.4667
0.53
0.5285
0.4934
14,207,122.7
BLUR
12,375
2024-01-06
0.4394
0.4935
0.4935
0.4617
4,890,573.7
BLUR
12,376
2024-01-07
0.4249
0.4753
0.4591
0.4317
3,552,434.2
BLUR
12,377
2024-01-08
0.3854
0.4699
0.4323
0.4579
9,847,686.1
BLUR
12,378
2024-01-09
0.427
0.4804
0.4575
0.4683
11,759,841.1
BLUR
12,379
2024-01-10
0.4485
0.5675
0.4679
0.5259
31,831,372.6
BLUR
12,380
2024-01-11
0.5148
0.5978
0.5259
0.5652
32,167,785.8
BLUR
12,381
2024-01-12
0.5453
0.652
0.5646
0.5907
30,135,229.7
BLUR
12,382
2024-01-13
0.5425
0.6379
0.59
0.6012
12,665,045.8
BLUR
12,383
2024-01-14
0.5444
0.6141
0.6008
0.548
13,216,454.2
BLUR
12,384
2024-01-15
0.5468
0.6547
0.5479
0.6216
15,627,936.7
BLUR
12,385
2024-01-16
0.621
0.739
0.6218
0.7124
30,767,061.9
BLUR
12,386
2024-01-17
0.6528
0.7183
0.7124
0.6718
13,201,678.1
BLUR
12,387
2024-01-18
0.6313
0.7232
0.6725
0.6393
15,454,691.2
BLUR
12,388
2024-01-19
0.6
0.6846
0.6385
0.6695
19,274,565.9
BLUR
12,389
2024-01-20
0.618
0.6934
0.6688
0.6244
8,665,228.9
BLUR
12,390
2024-01-21
0.5957
0.6395
0.6232
0.6003
6,847,182.2
BLUR
12,391
2024-01-22
0.5768
0.6116
0.6006
0.6007
5,326,410.3
BLUR
12,392
2023-03-29
0.0786
0.0848
0.0787
0.0837
1,294,969.1
BLZ
12,393
2023-03-30
0.0812
0.0856
0.0839
0.0841
2,663,778.8
BLZ
12,394
2023-03-31
0.0816
0.0863
0.0842
0.0861
2,155,423
BLZ
12,395
2023-04-01
0.0834
0.0882
0.0859
0.0867
1,607,745.7
BLZ
12,396
2023-04-02
0.0812
0.0873
0.0868
0.0827
1,314,157.3
BLZ
12,397
2023-04-03
0.0788
0.0845
0.0827
0.0834
1,515,711.6
BLZ
12,398
2023-04-04
0.0818
0.0868
0.0829
0.0864
1,560,623.6
BLZ
12,399
2023-04-05
0.084
0.0891
0.0862
0.0869
1,680,789.1
BLZ