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
13,500
2023-06-07
2.99
3.4
3.39
3.06
81,790.173
BOND
13,501
2023-06-08
3
3.19
3.06
3.14
39,762.792
BOND
13,502
2023-06-09
3.07
3.19
3.16
3.09
20,572.846
BOND
13,503
2023-06-10
2.6
3.15
3.09
2.73
148,725.238
BOND
13,504
2023-06-11
2.67
2.85
2.71
2.72
29,381.348
BOND
13,505
2023-06-12
2.66
2.76
2.73
2.71
36,487.29
BOND
13,506
2023-06-13
2.69
2.89
2.71
2.84
57,854.351
BOND
13,507
2023-06-14
2.66
2.91
2.84
2.69
28,843.493
BOND
13,508
2023-06-15
2.64
2.77
2.69
2.72
22,062.246
BOND
13,509
2023-06-16
2.7
2.82
2.72
2.79
18,153.249
BOND
13,510
2023-06-17
2.76
2.88
2.78
2.76
12,459.505
BOND
13,511
2023-06-18
2.71
2.82
2.76
2.73
13,654.181
BOND
13,512
2023-06-19
2.72
3.04
2.73
2.86
24,427.669
BOND
13,513
2023-06-20
2.77
3.17
2.84
2.88
31,628.765
BOND
13,514
2023-06-21
2.87
3
2.88
2.96
36,164.385
BOND
13,515
2023-06-22
2.96
3.72
2.96
3.46
248,539.203
BOND
13,516
2023-06-23
3.36
4
3.49
3.62
262,193.831
BOND
13,517
2023-06-24
3.32
3.71
3.62
3.43
80,529.684
BOND
13,518
2023-06-25
3.33
3.53
3.4
3.35
129,882.882
BOND
13,519
2023-06-26
3.25
3.51
3.34
3.31
43,724.049
BOND
13,520
2023-06-27
3.25
3.39
3.3
3.27
28,246.145
BOND
13,521
2023-06-28
2.96
3.27
3.27
3.03
71,623.316
BOND
13,522
2023-06-29
3.02
3.71
3.04
3.42
139,330.675
BOND
13,523
2023-06-30
3.17
3.59
3.42
3.33
82,548.901
BOND
13,524
2023-07-01
3.25
3.38
3.34
3.28
39,292.764
BOND
13,525
2023-07-02
3.23
3.38
3.29
3.32
31,070.039
BOND
13,526
2023-07-03
3.28
3.44
3.29
3.38
35,017.898
BOND
13,527
2023-07-04
3.3
3.48
3.37
3.39
49,147.854
BOND
13,528
2023-07-05
3.22
3.41
3.39
3.31
62,043.302
BOND
13,529
2023-07-06
3.16
3.37
3.32
3.16
43,872.911
BOND
13,530
2023-07-07
2.97
3.19
3.17
3.03
141,912.475
BOND
13,531
2023-07-08
2.95
3.11
3.02
3.03
73,920.999
BOND
13,532
2023-07-09
3
3.16
3.03
3.02
27,053.404
BOND
13,533
2023-07-10
2.97
3.1
3.01
3.01
18,633.466
BOND
13,534
2023-07-11
2.94
3.12
3
3
41,742.988
BOND
13,535
2023-07-12
2.92
3.02
2.99
2.94
14,861.723
BOND
13,536
2023-07-13
2.22
3.12
2.94
2.91
453,266.325
BOND
13,537
2023-07-14
2.88
3.2
2.9
3
139,707.007
BOND
13,538
2023-07-15
2.95
3.14
3
3.02
56,808.942
BOND
13,539
2023-07-16
2.93
3.07
3.03
2.94
23,317.721
BOND
13,540
2023-07-17
2.89
3.02
2.94
2.94
23,469.351
BOND
13,541
2023-07-18
2.88
3.1
2.94
2.91
53,203.104
BOND
13,542
2023-07-19
2.88
2.95
2.9
2.89
24,294.941
BOND
13,543
2023-07-20
2.87
2.99
2.89
2.92
39,276.222
BOND
13,544
2023-07-21
2.83
2.93
2.91
2.85
33,816.307
BOND
13,545
2023-07-22
2.82
2.93
2.85
2.84
33,262.705
BOND
13,546
2023-07-23
2.82
2.95
2.83
2.87
18,942.65
BOND
13,547
2023-07-24
2.68
2.88
2.88
2.69
20,939.028
BOND
13,548
2023-07-25
2.69
2.85
2.7
2.78
34,819.166
BOND
13,549
2023-07-26
2.73
2.92
2.79
2.81
42,354.741
BOND
13,550
2023-07-27
2.79
3.88
2.81
2.98
478,596.456
BOND
13,551
2023-07-28
2.87
3.09
2.98
3.06
89,828.754
BOND
13,552
2023-07-29
2.9
3.5
3.07
3.2
277,748.89
BOND
13,553
2023-07-30
3
3.37
3.22
3.04
138,790.598
BOND
13,554
2023-07-31
2.98
3.21
3.03
2.99
72,780.614
BOND
13,555
2023-08-01
2.91
3.03
2.99
3.01
46,884.101
BOND
13,556
2023-08-02
2.89
3.06
3.01
2.92
77,698.407
BOND
13,557
2023-08-03
2.91
3.07
2.93
2.95
25,684.601
BOND
13,558
2023-08-04
2.86
3.02
2.95
2.88
27,945.262
BOND
13,559
2023-08-05
2.82
2.9
2.87
2.86
27,151.114
BOND
13,560
2023-08-06
2.84
2.9
2.87
2.85
10,185.303
BOND
13,561
2023-08-07
2.82
3.15
2.85
2.91
39,290.093
BOND
13,562
2023-08-08
2.87
2.93
2.92
2.92
44,502.552
BOND
13,563
2023-08-09
2.9
2.99
2.91
2.96
16,403.148
BOND
13,564
2023-08-10
2.91
2.99
2.95
2.93
10,794.681
BOND
13,565
2023-08-11
2.91
3
2.93
2.92
9,542.211
BOND
13,566
2023-08-12
2.9
2.97
2.93
2.93
13,335.091
BOND
13,567
2023-08-13
2.93
3.13
2.93
2.99
53,699.59
BOND
13,568
2023-08-14
2.96
3.05
2.99
2.99
13,300.212
BOND
13,569
2023-08-15
2.84
3.03
2.99
2.87
17,680.935
BOND
13,570
2023-08-16
2.7
2.94
2.88
2.71
29,424.659
BOND
13,571
2023-08-17
2.52
2.93
2.71
2.57
30,216.852
BOND
13,572
2023-08-18
2.59
2.69
2.6
2.64
16,515.7
BOND
13,573
2023-08-19
2.6
2.67
2.64
2.64
14,694.671
BOND
13,574
2023-08-20
2.61
2.67
2.64
2.66
8,605.05
BOND
13,575
2023-08-21
2.54
2.66
2.65
2.6
14,343.936
BOND
13,576
2023-08-22
2.5
2.64
2.59
2.57
22,549.613
BOND
13,577
2023-08-23
2.36
2.64
2.59
2.41
353,762.217
BOND
13,578
2023-08-24
2.19
2.45
2.42
2.24
162,357.071
BOND
13,579
2023-08-25
2.08
2.26
2.24
2.17
170,305.412
BOND
13,580
2023-08-26
2.1
2.2
2.18
2.12
28,739.611
BOND
13,581
2023-08-27
2.1
2.2
2.12
2.17
56,106.475
BOND
13,582
2023-08-28
2.03
2.18
2.17
2.08
41,034.095
BOND
13,583
2023-08-29
2.07
2.34
2.08
2.15
86,435.48
BOND
13,584
2023-08-30
2.12
2.4
2.15
2.31
57,910.398
BOND
13,585
2023-08-31
2.16
2.35
2.32
2.19
36,063.106
BOND
13,586
2023-09-01
2.05
2.2
2.2
2.07
47,094.355
BOND
13,587
2023-09-02
2.04
2.11
2.06
2.09
23,861.747
BOND
13,588
2023-09-03
2.07
2.26
2.08
2.17
88,189.431
BOND
13,589
2023-09-04
2.08
2.5
2.17
2.12
156,794.096
BOND
13,590
2023-09-05
2.09
2.23
2.12
2.2
39,190.97
BOND
13,591
2023-09-06
2.18
2.4
2.2
2.2
75,162.364
BOND
13,592
2023-12-14
0.000015
0.000055
0.00002
0.000024
2,976,090,437,198
BONK
13,593
2023-12-15
0.000022
0.000035
0.000024
0.000024
9,266,127,880,523
BONK
13,594
2023-12-16
0.00002
0.000027
0.000024
0.000022
4,172,482,911,507
BONK
13,595
2023-12-17
0.00002
0.000025
0.000022
0.000023
2,654,099,071,044
BONK
13,596
2023-12-18
0.000018
0.000023
0.000023
0.000021
2,964,628,081,648
BONK
13,597
2023-12-19
0.000019
0.000023
0.000021
0.000019
2,260,873,068,058
BONK
13,598
2023-12-20
0.000017
0.000022
0.000019
0.000019
3,445,194,194,902
BONK
13,599
2023-12-21
0.000018
0.000022
0.000019
0.000021
3,339,799,122,954
BONK