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
12,900
2023-10-23
0.546
0.5883
0.5593
0.5763
354,200.954695
BNT
12,901
2023-10-24
0.5431
0.6419
0.5775
0.5673
1,221,122.39821
BNT
12,902
2023-10-25
0.5357
0.5823
0.5671
0.5509
429,859.313507
BNT
12,903
2023-10-26
0.5174
0.5595
0.5525
0.5328
415,436.635085
BNT
12,904
2023-10-27
0.5175
0.5462
0.5322
0.5285
217,164.878944
BNT
12,905
2023-10-28
0.5284
0.5461
0.5289
0.5391
106,133.539884
BNT
12,906
2023-10-29
0.5299
0.5763
0.5395
0.5691
231,368.408623
BNT
12,907
2023-10-30
0.5352
0.571
0.5681
0.5432
231,186.368992
BNT
12,908
2023-10-31
0.5167
0.5535
0.543
0.5329
252,000.458074
BNT
12,909
2023-11-01
0.5159
0.5521
0.5333
0.5409
433,366.582844
BNT
12,910
2023-11-02
0.5152
0.5514
0.5412
0.5224
300,191.791167
BNT
12,911
2023-11-03
0.5078
0.5446
0.5235
0.543
217,810.408158
BNT
12,912
2023-11-04
0.5311
0.5465
0.5428
0.5398
109,334.39522
BNT
12,913
2023-11-05
0.5339
0.5575
0.5408
0.5509
202,721.893984
BNT
12,914
2023-11-06
0.5493
0.5798
0.5495
0.57
240,255.622698
BNT
12,915
2023-11-07
0.5576
0.5985
0.5678
0.5806
332,911.020778
BNT
12,916
2023-11-08
0.5748
0.728
0.5783
0.711
2,234,165.223243
BNT
12,917
2023-11-09
0.6805
0.8474
0.7082
0.8228
1,767,511.10612
BNT
12,918
2023-11-10
0.7675
0.9677
0.8227
0.9626
2,138,121.800308
BNT
12,919
2023-11-11
0.8828
1.1789
0.9599
1.1468
1,771,434.755436
BNT
12,920
2023-11-12
1.0505
1.485
1.1497
1.4696
2,779,637.64104
BNT
12,921
2023-11-13
0.8192
1.9538
1.4788
0.8526
8,726,312.786371
BNT
12,922
2023-11-14
0.7528
0.8754
0.8547
0.7948
2,541,885.720001
BNT
12,923
2023-11-15
0.7948
0.8409
0.7948
0.8234
1,156,402.723649
BNT
12,924
2023-11-16
0.7572
0.8349
0.8211
0.7803
1,014,002.96878
BNT
12,925
2023-11-17
0.73
0.8188
0.7802
0.7684
890,858.079737
BNT
12,926
2023-11-18
0.719
0.7824
0.7679
0.7713
727,037.95917
BNT
12,927
2023-11-19
0.7559
0.7906
0.7692
0.7764
489,151.174591
BNT
12,928
2023-11-20
0.7403
0.7799
0.7753
0.7498
490,622.20139
BNT
12,929
2023-11-21
0.687
0.7594
0.7493
0.7014
649,207.332786
BNT
12,930
2023-11-22
0.7023
0.7554
0.7023
0.7466
468,015.66967
BNT
12,931
2023-11-23
0.7402
0.7697
0.7459
0.7615
436,063.555093
BNT
12,932
2023-11-24
0.7535
0.7699
0.762
0.7636
369,541.655451
BNT
12,933
2023-11-25
0.7495
0.775
0.7601
0.7603
278,505.533552
BNT
12,934
2023-11-26
0.7324
0.7896
0.7599
0.7501
340,379.98953
BNT
12,935
2023-11-27
0.7145
0.7569
0.7539
0.7299
208,744.541044
BNT
12,936
2023-11-28
0.7167
0.7646
0.729
0.7457
403,850.360106
BNT
12,937
2023-11-29
0.7283
0.7531
0.7463
0.7308
155,197.549832
BNT
12,938
2023-11-30
0.7313
0.814
0.7325
0.7566
880,155.419505
BNT
12,939
2023-12-01
0.7519
0.795
0.7564
0.7645
387,235.577654
BNT
12,940
2023-12-02
0.7623
0.7972
0.7643
0.7914
375,547.84686
BNT
12,941
2023-12-03
0.7605
0.8196
0.7913
0.7797
419,786.120893
BNT
12,942
2023-12-04
0.7378
0.7954
0.7789
0.7856
644,209.923872
BNT
12,943
2023-12-05
0.7687
0.8039
0.7857
0.794
255,060.057354
BNT
12,944
2023-12-06
0.7586
0.8024
0.7933
0.7678
223,162.557352
BNT
12,945
2023-12-07
0.7576
0.7929
0.7657
0.7872
350,192.125262
BNT
12,946
2023-12-08
0.7806
0.818
0.7883
0.8128
296,730.513593
BNT
12,947
2023-12-09
0.7934
0.844
0.8124
0.8121
711,471.841265
BNT
12,948
2023-12-10
0.7766
0.8213
0.8162
0.8072
401,016.499955
BNT
12,949
2023-12-11
0.6589
0.8111
0.8067
0.7235
874,235.075528
BNT
12,950
2023-12-12
0.7142
0.743
0.7249
0.7309
162,709.302256
BNT
12,951
2023-12-13
0.6894
0.7392
0.7311
0.7309
528,654.171183
BNT
12,952
2023-12-14
0.7142
0.76
0.7313
0.7542
324,113.53534
BNT
12,953
2023-12-15
0.7029
0.7542
0.7542
0.7083
373,764.4913
BNT
12,954
2023-12-16
0.7
0.7578
0.7088
0.7368
166,890.123541
BNT
12,955
2023-12-17
0.7081
0.7383
0.7346
0.7121
135,467.958463
BNT
12,956
2023-12-18
0.6675
0.7183
0.711
0.7145
367,077.383053
BNT
12,957
2023-12-19
0.6944
0.7298
0.7159
0.7068
229,217.967468
BNT
12,958
2023-12-20
0.7012
0.7326
0.7065
0.7152
148,682.134105
BNT
12,959
2023-12-21
0.7075
0.7384
0.7155
0.7351
154,568.626476
BNT
12,960
2023-12-22
0.7315
0.7659
0.7359
0.7651
169,178.373231
BNT
12,961
2023-12-23
0.7313
0.7703
0.766
0.756
214,935.056493
BNT
12,962
2023-12-24
0.7353
0.7898
0.756
0.7496
552,232.167349
BNT
12,963
2023-12-25
0.7386
0.7783
0.7496
0.7745
123,714.708787
BNT
12,964
2023-12-26
0.7235
0.7878
0.7767
0.767
287,355.436578
BNT
12,965
2023-12-27
0.7447
0.8185
0.7717
0.8014
410,298.143462
BNT
12,966
2023-12-28
0.7536
0.8127
0.7995
0.7711
226,561.151506
BNT
12,967
2023-12-29
0.7314
0.7818
0.7693
0.7527
308,636.37228
BNT
12,968
2023-12-30
0.7313
0.7585
0.7536
0.7373
165,956.752018
BNT
12,969
2023-12-31
0.722
0.7654
0.7369
0.734
227,940.049308
BNT
12,970
2024-01-01
0.7185
0.7717
0.737
0.7698
400,781.409423
BNT
12,971
2024-01-02
0.7556
0.8216
0.7718
0.7633
421,867.408755
BNT
12,972
2024-01-03
0.63
0.7934
0.7631
0.7222
606,668.679297
BNT
12,973
2024-01-04
0.6999
0.8077
0.7222
0.7881
1,018,699.408048
BNT
12,974
2024-01-05
0.7212
0.7922
0.7908
0.7486
614,642.212738
BNT
12,975
2024-01-06
0.7145
0.7539
0.7503
0.7339
190,789.02512
BNT
12,976
2024-01-07
0.7035
0.7667
0.7339
0.7121
335,792.634824
BNT
12,977
2024-01-08
0.6787
0.7606
0.7151
0.751
387,164.945096
BNT
12,978
2024-01-09
0.7072
0.758
0.7513
0.7375
283,034.60654
BNT
12,979
2024-01-10
0.7227
0.794
0.7378
0.7854
511,470.059408
BNT
12,980
2024-01-11
0.7708
0.817
0.7782
0.8012
247,570.831061
BNT
12,981
2024-01-12
0.7307
0.8168
0.7991
0.7607
509,345.63117
BNT
12,982
2024-01-13
0.7347
0.7798
0.7617
0.7717
274,024.781325
BNT
12,983
2024-01-14
0.7385
0.7798
0.7733
0.7451
92,835.372923
BNT
12,984
2024-01-15
0.7389
0.8232
0.7452
0.7717
308,008.14064
BNT
12,985
2024-01-16
0.7594
0.7952
0.7745
0.7816
555,614.625514
BNT
12,986
2024-01-17
0.7656
0.7935
0.784
0.7832
344,669.550927
BNT
12,987
2024-01-18
0.72
0.8
0.7831
0.7299
205,333.314328
BNT
12,988
2024-01-19
0.705
0.7545
0.7312
0.7436
251,313.693967
BNT
12,989
2024-01-20
0.7313
0.7683
0.7433
0.7551
198,539.365412
BNT
12,990
2024-01-21
0.7383
0.7597
0.756
0.739
56,956.515179
BNT
12,991
2024-01-22
0.7033
0.7426
0.7394
0.7091
70,358.80046
BNT
12,992
2023-03-29
0.2251
0.24
0.228
0.2374
107,902.7
BOBA
12,993
2023-03-30
0.2156
0.24
0.2372
0.2293
574,327.6
BOBA
12,994
2023-03-31
0.2223
0.2306
0.2294
0.2302
83,818.1
BOBA
12,995
2023-04-01
0.2235
0.2309
0.2301
0.2287
120,897.6
BOBA
12,996
2023-04-02
0.2245
0.2299
0.2299
0.226
103,124.8
BOBA
12,997
2023-04-03
0.2186
0.2274
0.2261
0.2223
64,256.1
BOBA
12,998
2023-04-04
0.219
0.2299
0.2227
0.2263
163,863.3
BOBA
12,999
2023-04-05
0.2235
0.23
0.2262
0.2282
118,616.4
BOBA