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
1,400
2023-10-15
0.013203
0.013677
0.013249
0.013573
9,377,904.3
ACH
1,401
2023-10-16
0.0135
0.014106
0.013601
0.013737
22,326,870.3
ACH
1,402
2023-10-17
0.013127
0.013749
0.013743
0.013207
11,829,312.7
ACH
1,403
2023-10-18
0.012712
0.013258
0.013186
0.012809
15,855,982.7
ACH
1,404
2023-10-19
0.01257
0.012962
0.012818
0.012764
15,712,822.4
ACH
1,405
2023-10-20
0.012696
0.013384
0.012757
0.013238
25,571,531
ACH
1,406
2023-10-21
0.013157
0.0139
0.013241
0.013449
23,546,160.6
ACH
1,407
2023-10-22
0.013281
0.01379
0.013432
0.013734
37,544,050.9
ACH
1,408
2023-10-23
0.013541
0.014475
0.013718
0.01444
70,980,024.8
ACH
1,409
2023-10-24
0.014321
0.017046
0.014469
0.015823
207,823,080.7
ACH
1,410
2023-10-25
0.015536
0.016713
0.015854
0.016288
51,790,429.2
ACH
1,411
2023-10-26
0.016114
0.017436
0.016261
0.016759
135,539,083.8
ACH
1,412
2023-10-27
0.01571
0.016815
0.016735
0.01598
33,649,473.1
ACH
1,413
2023-10-28
0.015959
0.016459
0.015976
0.016113
23,313,742.4
ACH
1,414
2023-10-29
0.015835
0.016662
0.016137
0.016401
35,592,970.5
ACH
1,415
2023-10-30
0.015873
0.01677
0.016421
0.016485
89,881,564.7
ACH
1,416
2023-10-31
0.015553
0.016667
0.016479
0.015928
33,863,536.5
ACH
1,417
2023-11-01
0.01517
0.01949
0.015933
0.019361
192,334,846.8
ACH
1,418
2023-11-02
0.017559
0.019463
0.019292
0.018251
109,887,847.5
ACH
1,419
2023-11-03
0.01772
0.018899
0.01821
0.018103
46,948,236.6
ACH
1,420
2023-11-04
0.017973
0.018858
0.018103
0.018803
31,399,122.8
ACH
1,421
2023-11-05
0.018111
0.019076
0.018803
0.018647
32,833,355.3
ACH
1,422
2023-11-06
0.0184
0.021246
0.01866
0.020779
86,698,784.6
ACH
1,423
2023-11-07
0.020155
0.022214
0.020707
0.021279
110,955,221.1
ACH
1,424
2023-11-08
0.020399
0.021513
0.021215
0.020401
70,087,829.8
ACH
1,425
2023-11-09
0.0173
0.022455
0.020429
0.022295
170,367,250.7
ACH
1,426
2023-11-10
0.0212
0.02354
0.022237
0.022503
67,492,462.8
ACH
1,427
2023-11-11
0.021389
0.022805
0.022523
0.021595
55,101,808.3
ACH
1,428
2023-11-12
0.020558
0.021824
0.021595
0.020911
43,828,655.6
ACH
1,429
2023-11-13
0.019341
0.021536
0.020956
0.019425
55,419,014.2
ACH
1,430
2023-11-14
0.018362
0.020106
0.019445
0.01941
60,710,892.6
ACH
1,431
2023-11-15
0.019373
0.020582
0.019421
0.020582
38,005,518.2
ACH
1,432
2023-11-16
0.018841
0.020942
0.020547
0.019316
43,743,817
ACH
1,433
2023-11-17
0.018401
0.019853
0.019309
0.019553
30,265,036.7
ACH
1,434
2023-11-18
0.0185
0.019654
0.01955
0.018938
19,967,230
ACH
1,435
2023-11-19
0.018318
0.019822
0.018887
0.019665
48,950,761.4
ACH
1,436
2023-11-20
0.019444
0.020399
0.019665
0.019821
78,489,996
ACH
1,437
2023-11-21
0.017621
0.0204
0.019786
0.01785
65,015,493.6
ACH
1,438
2023-11-22
0.017782
0.019313
0.01785
0.019099
36,092,078.6
ACH
1,439
2023-11-23
0.018882
0.019746
0.019114
0.019407
33,525,717.6
ACH
1,440
2023-11-24
0.019332
0.021386
0.019426
0.020664
59,183,036.4
ACH
1,441
2023-11-25
0.020501
0.021454
0.020581
0.021118
35,182,122.6
ACH
1,442
2023-11-26
0.01959
0.0214
0.021091
0.020491
27,407,347.1
ACH
1,443
2023-11-27
0.019338
0.020624
0.020516
0.019895
22,836,609.8
ACH
1,444
2023-11-28
0.01922
0.020735
0.01987
0.020228
24,740,567.2
ACH
1,445
2023-11-29
0.01972
0.02069
0.020202
0.019862
14,681,574.6
ACH
1,446
2023-11-30
0.019751
0.020991
0.019881
0.019865
25,391,991.4
ACH
1,447
2023-12-01
0.019751
0.020528
0.019865
0.02038
29,978,615.4
ACH
1,448
2023-12-02
0.02013
0.021036
0.020395
0.02101
27,520,587.1
ACH
1,449
2023-12-03
0.02045
0.02165
0.021046
0.020941
71,516,152.5
ACH
1,450
2023-12-04
0.019998
0.023
0.020946
0.02279
129,278,562.2
ACH
1,451
2023-12-05
0.021337
0.023278
0.022781
0.022411
102,496,662.1
ACH
1,452
2023-12-06
0.021697
0.0249
0.022424
0.023919
150,243,595.3
ACH
1,453
2023-12-07
0.021846
0.024047
0.023912
0.022795
68,722,770.3
ACH
1,454
2023-12-08
0.0222
0.022984
0.022773
0.022939
54,425,591.5
ACH
1,455
2023-12-09
0.021734
0.023458
0.022939
0.021846
67,705,853.7
ACH
1,456
2023-12-10
0.021514
0.02269
0.021946
0.022257
50,679,763.1
ACH
1,457
2023-12-11
0.018969
0.022248
0.022239
0.020188
102,226,407.6
ACH
1,458
2023-12-12
0.019642
0.020798
0.020208
0.020184
37,848,073.5
ACH
1,459
2023-12-13
0.019157
0.020751
0.02017
0.020524
47,558,241.7
ACH
1,460
2023-12-14
0.02047
0.021572
0.02054
0.021499
59,559,065.8
ACH
1,461
2023-12-15
0.020321
0.021693
0.021499
0.020725
51,909,028.6
ACH
1,462
2023-12-16
0.020735
0.021931
0.020844
0.021515
48,451,600.7
ACH
1,463
2023-12-17
0.020316
0.02188
0.021532
0.020384
33,648,234.2
ACH
1,464
2023-12-18
0.018549
0.020571
0.020408
0.01989
60,323,506.2
ACH
1,465
2023-12-19
0.019674
0.020888
0.019889
0.01978
66,903,309.2
ACH
1,466
2023-12-20
0.019652
0.021448
0.019747
0.02067
41,877,579.3
ACH
1,467
2023-12-21
0.020536
0.021646
0.020649
0.02119
56,319,906
ACH
1,468
2023-12-22
0.020889
0.021838
0.021201
0.021544
57,088,271.4
ACH
1,469
2023-12-23
0.020683
0.022539
0.02157
0.02225
60,255,134.2
ACH
1,470
2023-12-24
0.021621
0.02381
0.022236
0.022522
90,302,012.4
ACH
1,471
2023-12-25
0.022386
0.023369
0.02254
0.022907
36,931,190.4
ACH
1,472
2023-12-26
0.021214
0.023483
0.022902
0.023018
80,292,025.7
ACH
1,473
2023-12-27
0.021853
0.024766
0.022971
0.023263
101,846,452
ACH
1,474
2023-12-28
0.02157
0.023583
0.023263
0.021798
48,287,672.6
ACH
1,475
2023-12-29
0.020728
0.023
0.021826
0.02168
61,354,874.4
ACH
1,476
2023-12-30
0.021026
0.021961
0.021672
0.021486
29,746,847.8
ACH
1,477
2023-12-31
0.020853
0.022063
0.021481
0.021301
41,214,591.3
ACH
1,478
2024-01-01
0.020695
0.022411
0.02129
0.022339
38,753,652.8
ACH
1,479
2024-01-02
0.021697
0.02272
0.022328
0.021855
35,793,918.5
ACH
1,480
2024-01-03
0.018466
0.022933
0.021856
0.019729
102,503,201.3
ACH
1,481
2024-01-04
0.019165
0.020348
0.019737
0.019862
32,118,470
ACH
1,482
2024-01-05
0.018391
0.020062
0.019865
0.019225
45,310,249.1
ACH
1,483
2024-01-06
0.017955
0.019522
0.019165
0.019097
53,883,510.2
ACH
1,484
2024-01-07
0.017765
0.0198
0.019073
0.018054
71,691,922.5
ACH
1,485
2024-01-08
0.0165
0.018847
0.018056
0.018633
74,561,823.7
ACH
1,486
2024-01-09
0.016986
0.019092
0.018564
0.0177
94,721,854.4
ACH
1,487
2024-01-10
0.017397
0.019677
0.017693
0.019272
73,745,032.5
ACH
1,488
2024-01-11
0.019175
0.020692
0.019303
0.020434
66,073,658.4
ACH
1,489
2024-01-12
0.018694
0.020973
0.020424
0.019372
53,318,790.8
ACH
1,490
2024-01-13
0.018604
0.019785
0.019444
0.01956
16,296,234.9
ACH
1,491
2024-01-14
0.018523
0.019565
0.019518
0.018585
26,577,122.2
ACH
1,492
2024-01-15
0.01854
0.019969
0.01858
0.019415
36,670,267.2
ACH
1,493
2024-01-16
0.018945
0.020129
0.01941
0.019667
25,877,365.5
ACH
1,494
2024-01-17
0.018968
0.019799
0.019674
0.019219
30,254,876.6
ACH
1,495
2024-01-18
0.018147
0.019885
0.019187
0.018431
37,475,694.1
ACH
1,496
2024-01-19
0.01724
0.019192
0.018467
0.018456
43,678,790.8
ACH
1,497
2024-01-20
0.018325
0.019
0.018423
0.018753
15,953,204.1
ACH
1,498
2024-01-21
0.018065
0.018985
0.018754
0.018179
32,149,830.1
ACH
1,499
2024-01-22
0.0173
0.01827
0.018164
0.017492
20,801,742.1
ACH