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
12,800
2023-07-15
0.3868
0.4012
0.4012
0.3902
86,331.701126
BNT
12,801
2023-07-16
0.3787
0.3928
0.3908
0.3805
38,403.602731
BNT
12,802
2023-07-17
0.3602
0.3962
0.3819
0.3899
178,595.489377
BNT
12,803
2023-07-18
0.3782
0.3918
0.39
0.3803
40,037.74738
BNT
12,804
2023-07-19
0.3781
0.3906
0.3803
0.3832
74,199.756913
BNT
12,805
2023-07-20
0.3805
0.4304
0.3822
0.4017
330,354.313031
BNT
12,806
2023-07-21
0.3875
0.4032
0.4018
0.3909
133,601.387417
BNT
12,807
2023-07-22
0.3808
0.3925
0.3899
0.3835
14,080.244139
BNT
12,808
2023-07-23
0.382
0.3903
0.3838
0.3868
21,825.671013
BNT
12,809
2023-07-24
0.37
0.3867
0.3865
0.3734
82,459.371305
BNT
12,810
2023-07-25
0.3709
0.3855
0.3734
0.3788
160,834.38675
BNT
12,811
2023-07-26
0.3723
0.3834
0.3792
0.3781
59,432.104521
BNT
12,812
2023-07-27
0.3767
0.3855
0.3779
0.3816
42,511.294038
BNT
12,813
2023-07-28
0.3811
0.3899
0.3815
0.3858
81,568.228574
BNT
12,814
2023-07-29
0.3825
0.3874
0.3862
0.3847
28,749.759994
BNT
12,815
2023-07-30
0.37
0.3849
0.3841
0.3739
50,080.329535
BNT
12,816
2023-07-31
0.3702
0.39
0.3737
0.3713
135,790.012749
BNT
12,817
2023-08-01
0.3618
0.3753
0.3709
0.373
185,883.422096
BNT
12,818
2023-08-02
0.3631
0.3755
0.374
0.3632
71,503.447023
BNT
12,819
2023-08-03
0.3534
0.3666
0.3644
0.3604
46,295.205938
BNT
12,820
2023-08-04
0.3571
0.573
0.3604
0.5501
3,773,654.743322
BNT
12,821
2023-08-05
0.476
0.6067
0.5487
0.5679
3,415,073.646646
BNT
12,822
2023-08-06
0.5094
0.6095
0.5646
0.5096
796,516.451851
BNT
12,823
2023-08-07
0.5088
0.62
0.509
0.5942
778,530.345026
BNT
12,824
2023-08-08
0.5478
0.67
0.5972
0.5512
1,641,083.575127
BNT
12,825
2023-08-09
0.5114
0.767
0.5523
0.5357
2,071,595.780986
BNT
12,826
2023-08-10
0.531
0.636
0.5335
0.6144
1,787,217.489891
BNT
12,827
2023-08-11
0.5137
0.6306
0.6152
0.5539
1,672,150.169698
BNT
12,828
2023-08-12
0.5189
0.5622
0.552
0.5245
375,552.847245
BNT
12,829
2023-08-13
0.4874
0.5394
0.5241
0.4885
466,375.812451
BNT
12,830
2023-08-14
0.4715
0.5066
0.4891
0.4846
514,235.61759
BNT
12,831
2023-08-15
0.418
0.487
0.4846
0.4339
595,728.846535
BNT
12,832
2023-08-16
0.4236
0.4788
0.433
0.4518
722,108.840685
BNT
12,833
2023-08-17
0.3579
0.4643
0.4524
0.4084
446,922.629267
BNT
12,834
2023-08-18
0.3966
0.4211
0.4097
0.4139
195,348.720499
BNT
12,835
2023-08-19
0.4073
0.4244
0.4127
0.4085
115,841.397505
BNT
12,836
2023-08-20
0.4051
0.4145
0.4085
0.4066
117,287.487183
BNT
12,837
2023-08-21
0.3983
0.4348
0.4057
0.4216
225,676.111337
BNT
12,838
2023-08-22
0.41
0.481
0.4202
0.4314
958,248.524394
BNT
12,839
2023-08-23
0.4198
0.442
0.431
0.4365
270,035.773388
BNT
12,840
2023-08-24
0.4102
0.4398
0.438
0.416
180,389.230744
BNT
12,841
2023-08-25
0.4038
0.4153
0.4153
0.4076
77,723.416687
BNT
12,842
2023-08-26
0.4049
0.4137
0.4085
0.4062
30,809.21643
BNT
12,843
2023-08-27
0.4019
0.412
0.4069
0.4066
48,124.478276
BNT
12,844
2023-08-28
0.4019
0.4261
0.4066
0.4097
85,318.239589
BNT
12,845
2023-08-29
0.4091
0.4459
0.4091
0.4371
227,181.653665
BNT
12,846
2023-08-30
0.4242
0.4372
0.4372
0.428
135,700.595043
BNT
12,847
2023-08-31
0.4098
0.4329
0.4273
0.4196
80,245.017551
BNT
12,848
2023-09-01
0.4064
0.4236
0.4188
0.4132
29,376.951711
BNT
12,849
2023-09-02
0.4099
0.4212
0.4133
0.4172
98,030.966016
BNT
12,850
2023-09-03
0.4166
0.469
0.4173
0.4284
421,871.50646
BNT
12,851
2023-09-04
0.4136
0.4383
0.428
0.4225
165,178.696689
BNT
12,852
2023-09-05
0.4175
0.4291
0.422
0.425
71,635.742126
BNT
12,853
2023-09-06
0.4236
0.4459
0.4254
0.4393
150,730.334578
BNT
12,854
2023-09-07
0.422
0.4391
0.4391
0.4374
61,471.978315
BNT
12,855
2023-09-08
0.4214
0.4398
0.4363
0.4338
54,836.058989
BNT
12,856
2023-09-09
0.42
0.4348
0.4338
0.4248
61,516.804776
BNT
12,857
2023-09-10
0.396
0.4235
0.4235
0.4042
108,542.645428
BNT
12,858
2023-09-11
0.38
0.4052
0.403
0.389
96,950.184518
BNT
12,859
2023-09-12
0.3853
0.4003
0.388
0.3918
22,988.810104
BNT
12,860
2023-09-13
0.3849
0.4034
0.3904
0.3907
58,374.842102
BNT
12,861
2023-09-14
0.3875
0.3987
0.3911
0.3936
68,097.703409
BNT
12,862
2023-09-15
0.3921
0.455
0.3937
0.4425
597,066.952769
BNT
12,863
2023-09-16
0.4151
0.4649
0.4426
0.4309
300,313.970098
BNT
12,864
2023-09-17
0.402
0.4293
0.4293
0.4046
104,488.685088
BNT
12,865
2023-09-18
0.4012
0.4232
0.4042
0.4042
46,937.903741
BNT
12,866
2023-09-19
0.4029
0.4176
0.403
0.4152
38,456.716334
BNT
12,867
2023-09-20
0.4043
0.4176
0.4139
0.4141
32,989.135267
BNT
12,868
2023-09-21
0.3962
0.4164
0.4131
0.3962
82,237.550272
BNT
12,869
2023-09-22
0.3947
0.4067
0.396
0.4058
22,188.106213
BNT
12,870
2023-09-23
0.3968
0.4072
0.4072
0.4027
27,441.070809
BNT
12,871
2023-09-24
0.3886
0.4025
0.4025
0.3886
40,631.524788
BNT
12,872
2023-09-25
0.3884
0.4041
0.3884
0.3988
27,652.935373
BNT
12,873
2023-09-26
0.3924
0.4032
0.3996
0.3965
34,998.2305
BNT
12,874
2023-09-27
0.392
0.4024
0.3973
0.3951
15,690.954452
BNT
12,875
2023-09-28
0.3948
0.4072
0.3963
0.4038
38,993.904491
BNT
12,876
2023-09-29
0.3995
0.4159
0.4033
0.409
44,636.167024
BNT
12,877
2023-09-30
0.4048
0.4161
0.4094
0.4142
95,185.866055
BNT
12,878
2023-10-01
0.4094
0.4269
0.4145
0.4221
224,540.790732
BNT
12,879
2023-10-02
0.3947
0.4228
0.4207
0.4
170,559.815696
BNT
12,880
2023-10-03
0.395
0.4042
0.3996
0.395
35,765.062847
BNT
12,881
2023-10-04
0.3839
0.3982
0.3938
0.3948
61,171.153854
BNT
12,882
2023-10-05
0.3893
0.3969
0.3939
0.3912
34,052.282167
BNT
12,883
2023-10-06
0.3885
0.4003
0.3907
0.3983
20,289.356428
BNT
12,884
2023-10-07
0.392
0.4002
0.3981
0.3938
25,728.472094
BNT
12,885
2023-10-08
0.394
0.6159
0.394
0.6
3,824,736.389694
BNT
12,886
2023-10-09
0.4982
0.699
0.6
0.5318
3,092,298.555848
BNT
12,887
2023-10-10
0.4912
0.5436
0.5333
0.5009
1,102,170.093445
BNT
12,888
2023-10-11
0.4854
0.591
0.5032
0.5392
1,942,866.884214
BNT
12,889
2023-10-12
0.5008
0.562
0.5377
0.5066
719,889.523476
BNT
12,890
2023-10-13
0.4821
0.5189
0.5059
0.5066
480,057.277439
BNT
12,891
2023-10-14
0.4944
0.5192
0.5064
0.4972
322,083.938082
BNT
12,892
2023-10-15
0.4967
0.594
0.4967
0.5557
1,241,459.057798
BNT
12,893
2023-10-16
0.5439
0.5921
0.5546
0.571
857,617.401456
BNT
12,894
2023-10-17
0.5635
0.6243
0.571
0.5675
1,580,060.90117
BNT
12,895
2023-10-18
0.5463
0.66
0.567
0.5625
1,583,346.243377
BNT
12,896
2023-10-19
0.535
0.6057
0.5593
0.5873
825,513.008081
BNT
12,897
2023-10-20
0.5431
0.6229
0.5874
0.5545
774,818.148638
BNT
12,898
2023-10-21
0.544
0.5594
0.5545
0.546
291,790.372217
BNT
12,899
2023-10-22
0.5431
0.5648
0.5469
0.5593
421,728.624508
BNT