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
12,600
2023-10-23
0.1835
0.2521
0.1837
0.2408
8,553,688.4
BLZ
12,601
2023-10-24
0.2247
0.2864
0.2405
0.2345
16,193,238.6
BLZ
12,602
2023-10-25
0.2215
0.249
0.2348
0.2325
7,321,741.4
BLZ
12,603
2023-10-26
0.2057
0.2479
0.2325
0.2325
10,333,024
BLZ
12,604
2023-10-27
0.2084
0.2323
0.2323
0.2098
4,170,821
BLZ
12,605
2023-10-28
0.2024
0.2176
0.2094
0.2104
4,283,411.4
BLZ
12,606
2023-10-29
0.2005
0.2593
0.2101
0.2571
8,072,503.1
BLZ
12,607
2023-10-30
0.2536
0.2993
0.2571
0.2791
9,417,380.6
BLZ
12,608
2023-10-31
0.2781
0.3413
0.279
0.2963
8,934,809
BLZ
12,609
2023-11-01
0.2808
0.3068
0.296
0.2914
4,572,054.5
BLZ
12,610
2023-11-02
0.2745
0.2977
0.2918
0.2801
2,956,093.3
BLZ
12,611
2023-11-03
0.268
0.2915
0.28
0.2775
3,721,367.5
BLZ
12,612
2023-11-04
0.2736
0.2981
0.2779
0.2828
3,282,527.9
BLZ
12,613
2023-11-05
0.276
0.3043
0.2826
0.2797
4,571,509.4
BLZ
12,614
2023-11-06
0.2646
0.2823
0.2794
0.2787
3,193,225.2
BLZ
12,615
2023-11-07
0.2617
0.2785
0.2785
0.275
2,214,405.5
BLZ
12,616
2023-11-08
0.2727
0.3008
0.2753
0.2919
3,688,660.7
BLZ
12,617
2023-11-09
0.2413
0.2975
0.2918
0.257
5,333,389.1
BLZ
12,618
2023-11-10
0.2394
0.2689
0.2571
0.2655
4,672,378.2
BLZ
12,619
2023-11-11
0.2465
0.2674
0.2657
0.2492
4,839,233.9
BLZ
12,620
2023-11-12
0.2383
0.2672
0.2489
0.2569
2,310,701.7
BLZ
12,621
2023-11-13
0.2441
0.2692
0.2567
0.2446
4,997,200.9
BLZ
12,622
2023-11-14
0.2227
0.2474
0.245
0.233
3,828,688.8
BLZ
12,623
2023-11-15
0.2317
0.2425
0.2332
0.2383
2,264,780.3
BLZ
12,624
2023-11-16
0.2323
0.2479
0.238
0.2424
2,080,913.4
BLZ
12,625
2023-11-17
0.2274
0.2517
0.2419
0.2413
2,842,305.2
BLZ
12,626
2023-11-18
0.2335
0.2476
0.2411
0.2428
1,203,556.6
BLZ
12,627
2023-11-19
0.2355
0.2458
0.2424
0.2446
750,577
BLZ
12,628
2023-11-20
0.2431
0.2654
0.2449
0.2498
1,930,870.6
BLZ
12,629
2023-11-21
0.2248
0.2554
0.2504
0.2331
1,695,208.1
BLZ
12,630
2023-11-22
0.233
0.2794
0.233
0.2595
3,157,527.5
BLZ
12,631
2023-11-23
0.2453
0.2621
0.2588
0.2467
1,020,841.8
BLZ
12,632
2023-11-24
0.2409
0.2486
0.2465
0.2426
1,022,108.5
BLZ
12,633
2023-11-25
0.2406
0.252
0.2425
0.2511
532,591
BLZ
12,634
2023-11-26
0.237
0.2571
0.2514
0.2413
912,346.2
BLZ
12,635
2023-11-27
0.2357
0.247
0.2413
0.2439
1,612,766.3
BLZ
12,636
2023-11-28
0.2294
0.2564
0.2434
0.2535
1,872,944.2
BLZ
12,637
2023-11-29
0.2422
0.2538
0.2532
0.2527
751,685.3
BLZ
12,638
2023-11-30
0.2452
0.2607
0.2527
0.2497
1,883,707.4
BLZ
12,639
2023-12-01
0.2466
0.2524
0.2495
0.2509
640,971.3
BLZ
12,640
2023-12-02
0.2499
0.2687
0.2509
0.2651
2,129,481.1
BLZ
12,641
2023-12-03
0.2501
0.2662
0.2651
0.2554
2,241,147.6
BLZ
12,642
2023-12-04
0.2538
0.2781
0.2555
0.272
2,419,455.5
BLZ
12,643
2023-12-05
0.2607
0.2782
0.272
0.2688
1,390,387.1
BLZ
12,644
2023-12-06
0.26
0.274
0.2688
0.2614
914,394.8
BLZ
12,645
2023-12-07
0.2592
0.2757
0.2617
0.2714
1,494,739.6
BLZ
12,646
2023-12-08
0.2671
0.2777
0.2718
0.2727
759,963.6
BLZ
12,647
2023-12-09
0.273
0.2884
0.273
0.2774
1,560,852.5
BLZ
12,648
2023-12-10
0.2768
0.2947
0.2775
0.2847
1,330,760.1
BLZ
12,649
2023-12-11
0.2666
0.3081
0.2845
0.2694
2,979,976.7
BLZ
12,650
2023-12-12
0.2623
0.3155
0.2689
0.2973
4,563,186.1
BLZ
12,651
2023-12-13
0.272
0.2979
0.2973
0.2841
3,013,647.1
BLZ
12,652
2023-12-14
0.2686
0.2893
0.2841
0.275
2,235,706.5
BLZ
12,653
2023-12-15
0.2731
0.3076
0.2758
0.2982
3,791,877.2
BLZ
12,654
2023-12-16
0.2889
0.3118
0.2977
0.3003
2,812,083
BLZ
12,655
2023-12-17
0.29
0.3721
0.2997
0.3445
8,351,895.1
BLZ
12,656
2023-12-18
0.3277
0.3723
0.3436
0.3365
9,008,563
BLZ
12,657
2023-12-19
0.3311
0.3574
0.3359
0.3441
3,294,968.6
BLZ
12,658
2023-12-20
0.3293
0.362
0.344
0.3299
2,969,495.1
BLZ
12,659
2023-12-21
0.3298
0.393
0.3301
0.3615
7,516,705.8
BLZ
12,660
2023-12-22
0.3355
0.3628
0.3614
0.3393
1,932,608.4
BLZ
12,661
2023-12-23
0.3329
0.3685
0.3389
0.3596
2,769,914.5
BLZ
12,662
2023-12-24
0.3398
0.3715
0.3588
0.3577
1,411,123
BLZ
12,663
2023-12-25
0.3459
0.3667
0.3577
0.3511
1,142,087.7
BLZ
12,664
2023-12-26
0.3322
0.358
0.3513
0.3461
1,683,432.5
BLZ
12,665
2023-12-27
0.3335
0.3634
0.3458
0.3354
1,189,217.3
BLZ
12,666
2023-12-28
0.333
0.3445
0.3359
0.3395
993,401
BLZ
12,667
2023-12-29
0.331
0.3561
0.3397
0.3361
1,281,292.8
BLZ
12,668
2023-12-30
0.3339
0.3482
0.3363
0.347
1,008,856.4
BLZ
12,669
2023-12-31
0.3357
0.3502
0.3475
0.3372
1,228,894.3
BLZ
12,670
2024-01-01
0.3354
0.3529
0.3376
0.345
963,317.2
BLZ
12,671
2024-01-02
0.3316
0.3501
0.3444
0.3381
1,997,787.6
BLZ
12,672
2024-01-03
0.3292
0.39
0.3381
0.3489
6,207,469.8
BLZ
12,673
2024-01-04
0.3305
0.3536
0.3488
0.3379
2,049,473
BLZ
12,674
2024-01-05
0.3326
0.3481
0.3378
0.3393
1,190,907.8
BLZ
12,675
2024-01-06
0.3334
0.3425
0.3393
0.3391
388,310.7
BLZ
12,676
2024-01-07
0.332
0.3414
0.3396
0.333
428,488.5
BLZ
12,677
2024-01-08
0.3307
0.3426
0.3333
0.3366
668,308.4
BLZ
12,678
2024-01-09
0.332
0.3399
0.3368
0.3349
975,450.9
BLZ
12,679
2024-01-10
0.3342
0.3555
0.3352
0.3409
2,161,642.7
BLZ
12,680
2024-01-11
0.335
0.35
0.3413
0.3375
1,243,372.4
BLZ
12,681
2024-01-12
0.3327
0.342
0.3379
0.3364
643,435.4
BLZ
12,682
2024-01-13
0.3335
0.344
0.3367
0.3391
948,234.7
BLZ
12,683
2024-01-14
0.3351
0.3399
0.3393
0.3351
364,184.5
BLZ
12,684
2024-01-15
0.3349
0.3427
0.3355
0.3411
396,078.9
BLZ
12,685
2024-01-16
0.3345
0.3552
0.3413
0.3371
959,294.3
BLZ
12,686
2024-01-17
0.335
0.3386
0.3371
0.3367
202,028
BLZ
12,687
2024-01-18
0.3324
0.3376
0.3368
0.3342
170,766.7
BLZ
12,688
2024-01-19
0.33
0.3352
0.3339
0.3316
359,827.5
BLZ
12,689
2024-01-20
0.3313
0.3336
0.3317
0.3318
71,597.4
BLZ
12,690
2024-01-21
0.3313
0.334
0.3318
0.3318
97,440.8
BLZ
12,691
2024-01-22
0.3295
0.3321
0.3321
0.3305
134,139.7
BLZ
12,692
2023-03-29
0.5487
0.5681
0.5514
0.5647
95,228.193594
BNT
12,693
2023-03-30
0.5393
0.5765
0.5654
0.5578
156,209.406744
BNT
12,694
2023-03-31
0.5494
0.5738
0.5578
0.5642
95,241.577297
BNT
12,695
2023-04-01
0.5601
0.5737
0.565
0.5646
47,855.51776
BNT
12,696
2023-04-02
0.5452
0.5669
0.5646
0.5539
51,156.819552
BNT
12,697
2023-04-03
0.5396
0.568
0.5534
0.5626
43,572.251012
BNT
12,698
2023-04-04
0.552
0.5939
0.5632
0.5738
84,868.767176
BNT
12,699
2023-04-05
0.5689
0.6036
0.5732
0.5791
134,849.761815
BNT