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
14,000
2023-06-05
0.693
0.734
0.733
0.713
76,749.23
BTRST
14,001
2023-06-06
0.698
0.717
0.713
0.702
29,364.86
BTRST
14,002
2023-06-07
0.673
0.713
0.704
0.684
133,050.15
BTRST
14,003
2023-06-08
0.66
0.691
0.684
0.667
88,075.76
BTRST
14,004
2023-06-09
0.642
0.679
0.667
0.65
145,333.41
BTRST
14,005
2023-06-10
0.603
0.648
0.647
0.61
111,444.08
BTRST
14,006
2023-06-11
0.587
0.612
0.611
0.61
67,872.93
BTRST
14,007
2023-06-12
0.564
0.613
0.609
0.58
118,117.89
BTRST
14,008
2023-06-13
0.573
0.65
0.58
0.638
203,857.03
BTRST
14,009
2023-06-14
0.599
0.655
0.638
0.644
79,184.79
BTRST
14,010
2023-06-15
0.612
0.643
0.641
0.638
60,149.84
BTRST
14,011
2023-06-16
0.576
0.635
0.634
0.603
105,131.13
BTRST
14,012
2023-06-17
0.598
0.63
0.601
0.604
40,757.82
BTRST
14,013
2023-06-18
0.584
0.607
0.604
0.595
23,149.09
BTRST
14,014
2023-06-19
0.543
0.6
0.596
0.562
105,621.49
BTRST
14,015
2023-06-20
0.542
0.57
0.562
0.554
81,672.22
BTRST
14,016
2023-06-21
0.472
0.576
0.554
0.537
442,097.09
BTRST
14,017
2023-06-22
0.52
0.56
0.54
0.526
89,354.62
BTRST
14,018
2023-06-23
0.5
0.531
0.526
0.51
112,710.05
BTRST
14,019
2023-06-24
0.509
0.532
0.51
0.528
90,403.28
BTRST
14,020
2023-06-25
0.519
0.536
0.524
0.532
41,080.73
BTRST
14,021
2023-06-26
0.501
0.531
0.529
0.512
79,245.21
BTRST
14,022
2023-06-27
0.478
0.515
0.51
0.503
161,194.42
BTRST
14,023
2023-06-28
0.461
0.501
0.501
0.474
121,133.19
BTRST
14,024
2023-06-29
0.433
0.478
0.475
0.452
168,628.94
BTRST
14,025
2023-06-30
0.416
0.473
0.452
0.43
268,022.63
BTRST
14,026
2023-07-01
0.426
0.446
0.43
0.433
110,012.03
BTRST
14,027
2023-07-02
0.414
0.439
0.434
0.428
70,615.72
BTRST
14,028
2023-07-03
0.415
0.444
0.428
0.435
155,450.81
BTRST
14,029
2023-07-04
0.421
0.44
0.435
0.423
97,424.83
BTRST
14,030
2023-07-05
0.41
0.46
0.42
0.41
129,471.93
BTRST
14,031
2023-07-06
0.388
0.42
0.41
0.389
172,253.19
BTRST
14,032
2023-07-07
0.355
0.414
0.389
0.381
500,185.16
BTRST
14,033
2023-07-08
0.375
0.417
0.378
0.384
241,669.28
BTRST
14,034
2023-07-09
0.325
0.39
0.385
0.35
189,935.54
BTRST
14,035
2023-07-10
0.338
0.359
0.347
0.343
308,350.44
BTRST
14,036
2023-07-11
0.334
0.368
0.346
0.339
142,296.81
BTRST
14,037
2023-07-12
0.319
0.347
0.338
0.326
319,363.63
BTRST
14,038
2023-07-13
0.313
0.334
0.326
0.321
286,964.52
BTRST
14,039
2023-07-14
0.312
0.345
0.323
0.313
436,226.31
BTRST
14,040
2023-07-15
0.303
0.319
0.313
0.305
125,960.04
BTRST
14,041
2023-07-16
0.298
0.312
0.308
0.3
130,941.2
BTRST
14,042
2023-07-17
0.262
0.305
0.3
0.277
394,009.79
BTRST
14,043
2023-07-18
0.273
0.344
0.28
0.284
606,431.31
BTRST
14,044
2023-07-19
0.281
0.297
0.284
0.285
216,526.91
BTRST
14,045
2023-07-20
0.281
0.396
0.285
0.36
558,709.61
BTRST
14,046
2023-07-21
0.298
0.377
0.357
0.32
648,265.12
BTRST
14,047
2023-07-22
0.316
0.395
0.324
0.343
1,287,821.91
BTRST
14,048
2023-07-23
0.303
0.358
0.349
0.333
638,631.23
BTRST
14,049
2023-07-24
0.306
0.37
0.333
0.308
440,066.97
BTRST
14,050
2023-07-25
0.296
0.328
0.311
0.303
297,429.77
BTRST
14,051
2023-07-26
0.283
0.306
0.303
0.285
243,282.39
BTRST
14,052
2023-07-27
0.277
0.299
0.285
0.278
253,002.87
BTRST
14,053
2023-07-28
0.275
0.29
0.278
0.278
190,190.48
BTRST
14,054
2023-07-29
0.278
0.292
0.278
0.288
132,574.03
BTRST
14,055
2023-07-30
0.28
0.289
0.289
0.282
59,948.06
BTRST
14,056
2023-07-31
0.278
0.31
0.282
0.279
253,477.74
BTRST
14,057
2023-08-01
0.271
0.282
0.279
0.275
168,278.2
BTRST
14,058
2023-08-02
0.271
0.279
0.277
0.274
67,784.77
BTRST
14,059
2023-08-03
0.271
0.283
0.273
0.276
125,718
BTRST
14,060
2023-08-04
0.273
0.287
0.277
0.279
104,167.66
BTRST
14,061
2023-08-05
0.273
0.28
0.277
0.275
43,626.15
BTRST
14,062
2023-08-06
0.274
0.292
0.275
0.289
121,269.88
BTRST
14,063
2023-08-07
0.253
0.32
0.288
0.263
480,836.31
BTRST
14,064
2023-08-08
0.259
0.276
0.263
0.264
177,507.93
BTRST
14,065
2023-08-09
0.262
0.277
0.266
0.272
282,397
BTRST
14,066
2023-08-10
0.258
0.285
0.272
0.269
175,729.05
BTRST
14,067
2023-08-11
0.263
0.279
0.27
0.269
175,745.45
BTRST
14,068
2023-08-12
0.265
0.288
0.271
0.278
167,388.24
BTRST
14,069
2023-08-13
0.274
0.297
0.277
0.284
271,768.42
BTRST
14,070
2023-08-14
0.281
0.3
0.284
0.285
345,261.4
BTRST
14,071
2023-08-15
0.268
0.286
0.285
0.283
278,918.3
BTRST
14,072
2023-08-16
0.271
0.291
0.283
0.279
259,076.81
BTRST
14,073
2023-08-17
0.27
0.294
0.281
0.272
202,982.57
BTRST
14,074
2023-08-18
0.272
0.31
0.276
0.293
374,467.29
BTRST
14,075
2023-08-19
0.277
0.3
0.294
0.291
272,403.62
BTRST
14,076
2023-08-20
0.28
0.296
0.291
0.283
110,898.36
BTRST
14,077
2023-08-21
0.266
0.301
0.283
0.294
249,226.64
BTRST
14,078
2023-08-22
0.285
0.324
0.294
0.307
669,126.46
BTRST
14,079
2023-08-23
0.302
0.333
0.303
0.313
362,762.01
BTRST
14,080
2023-08-24
0.302
0.316
0.313
0.311
159,412.63
BTRST
14,081
2023-08-25
0.303
0.315
0.31
0.308
68,330.39
BTRST
14,082
2023-08-26
0.303
0.313
0.308
0.308
19,738.9
BTRST
14,083
2023-08-27
0.292
0.31
0.308
0.309
79,274.04
BTRST
14,084
2023-08-28
0.297
0.318
0.309
0.307
140,772.95
BTRST
14,085
2023-08-29
0.301
0.313
0.307
0.305
34,807.41
BTRST
14,086
2023-08-30
0.295
0.311
0.305
0.3
112,581.05
BTRST
14,087
2023-08-31
0.294
0.308
0.302
0.306
73,010.26
BTRST
14,088
2023-09-01
0.295
0.31
0.306
0.299
52,387.94
BTRST
14,089
2023-09-02
0.291
0.309
0.297
0.306
46,679.67
BTRST
14,090
2023-09-03
0.294
0.306
0.303
0.302
39,566.82
BTRST
14,091
2023-09-04
0.302
0.315
0.307
0.302
77,105.3
BTRST
14,092
2023-09-05
0.292
0.309
0.308
0.298
42,585.27
BTRST
14,093
2023-09-06
0.293
0.306
0.298
0.304
52,403.47
BTRST
14,094
2023-09-07
0.302
0.315
0.302
0.314
66,742.77
BTRST
14,095
2023-09-08
0.304
0.314
0.314
0.314
103,077.71
BTRST
14,096
2023-09-09
0.312
0.317
0.314
0.316
76,587.73
BTRST
14,097
2023-09-10
0.31
0.317
0.313
0.315
83,653.11
BTRST
14,098
2023-09-11
0.301
0.317
0.315
0.315
121,788.51
BTRST
14,099
2023-09-12
0.306
0.319
0.315
0.316
196,117.52
BTRST