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
14,100
2023-09-13
0.308
0.319
0.316
0.317
88,579.83
BTRST
14,101
2023-09-14
0.312
0.322
0.316
0.32
141,643.2
BTRST
14,102
2023-09-15
0.31
0.322
0.32
0.322
89,727.27
BTRST
14,103
2023-09-16
0.319
0.323
0.322
0.319
16,475.13
BTRST
14,104
2023-09-17
0.315
0.322
0.319
0.321
44,005.73
BTRST
14,105
2023-09-18
0.318
0.323
0.32
0.319
99,290.32
BTRST
14,106
2023-09-19
0.317
0.323
0.319
0.321
99,318.2
BTRST
14,107
2023-09-20
0.318
0.321
0.321
0.319
81,276.93
BTRST
14,108
2023-09-21
0.303
0.321
0.319
0.317
260,368.46
BTRST
14,109
2023-09-22
0.314
0.325
0.317
0.324
228,903.84
BTRST
14,110
2023-09-23
0.315
0.325
0.325
0.319
78,430.63
BTRST
14,111
2023-09-24
0.317
0.321
0.321
0.318
53,187.29
BTRST
14,112
2023-09-25
0.306
0.322
0.318
0.321
172,997.85
BTRST
14,113
2023-09-26
0.309
0.323
0.321
0.313
117,750.59
BTRST
14,114
2023-09-27
0.303
0.313
0.313
0.307
217,215.28
BTRST
14,115
2023-09-28
0.304
0.319
0.307
0.319
257,768.34
BTRST
14,116
2023-09-29
0.318
0.325
0.319
0.319
137,591.26
BTRST
14,117
2023-09-30
0.301
0.323
0.321
0.318
240,281.91
BTRST
14,118
2023-10-01
0.314
0.32
0.318
0.319
40,540.84
BTRST
14,119
2023-10-02
0.298
0.332
0.319
0.313
388,030.39
BTRST
14,120
2023-10-03
0.313
0.329
0.317
0.324
195,266.23
BTRST
14,121
2023-10-04
0.323
0.34
0.325
0.335
347,133.55
BTRST
14,122
2023-10-05
0.327
0.37
0.333
0.362
1,179,825.04
BTRST
14,123
2023-10-06
0.347
0.414
0.361
0.414
1,070,664.22
BTRST
14,124
2023-10-07
0.407
0.458
0.414
0.458
1,056,110.16
BTRST
14,125
2023-10-08
0.396
0.458
0.458
0.406
911,853.3
BTRST
14,126
2023-10-09
0.397
0.414
0.411
0.401
134,633.04
BTRST
14,127
2023-10-10
0.393
0.401
0.401
0.393
89,661.08
BTRST
14,128
2023-10-11
0.385
0.396
0.393
0.386
131,890.37
BTRST
14,129
2023-10-12
0.38
0.397
0.386
0.382
61,435.97
BTRST
14,130
2023-10-13
0.38
0.387
0.383
0.382
41,949.22
BTRST
14,131
2023-10-14
0.381
0.392
0.382
0.383
33,720.58
BTRST
14,132
2023-10-15
0.382
0.396
0.384
0.384
33,179.79
BTRST
14,133
2023-10-16
0.382
0.396
0.384
0.382
51,792.22
BTRST
14,134
2023-10-17
0.378
0.42
0.382
0.383
192,321.81
BTRST
14,135
2023-10-18
0.382
0.391
0.382
0.388
23,350.9
BTRST
14,136
2023-10-19
0.379
0.396
0.387
0.39
190,158.96
BTRST
14,137
2023-10-20
0.378
0.396
0.386
0.395
102,475.75
BTRST
14,138
2023-10-21
0.387
0.398
0.393
0.397
49,978.15
BTRST
14,139
2023-10-22
0.395
0.399
0.395
0.399
7,375.63
BTRST
14,140
2023-10-23
0.392
0.445
0.399
0.402
286,067.4
BTRST
14,141
2023-10-24
0.391
0.413
0.402
0.399
46,470.99
BTRST
14,142
2023-10-25
0.394
0.41
0.397
0.403
68,588.94
BTRST
14,143
2023-10-26
0.371
0.403
0.401
0.394
105,865.26
BTRST
14,144
2023-10-27
0.391
0.4
0.394
0.396
24,862.74
BTRST
14,145
2023-10-28
0.392
0.398
0.396
0.396
7,031.68
BTRST
14,146
2023-10-29
0.389
0.398
0.397
0.393
40,491.4
BTRST
14,147
2023-10-30
0.389
0.4
0.393
0.391
66,989.36
BTRST
14,148
2023-10-31
0.389
0.404
0.391
0.399
129,744.52
BTRST
14,149
2023-11-01
0.386
0.422
0.398
0.405
281,510.59
BTRST
14,150
2023-11-02
0.403
0.415
0.405
0.408
99,616.49
BTRST
14,151
2023-11-03
0.406
0.412
0.408
0.412
47,150.4
BTRST
14,152
2023-11-04
0.409
0.414
0.412
0.414
31,833.79
BTRST
14,153
2023-11-05
0.41
0.415
0.414
0.415
34,052.57
BTRST
14,154
2023-11-06
0.413
0.417
0.415
0.417
24,624.99
BTRST
14,155
2023-11-07
0.415
0.424
0.417
0.42
90,823
BTRST
14,156
2023-11-08
0.418
0.428
0.42
0.428
62,662.6
BTRST
14,157
2023-11-09
0.428
0.435
0.428
0.432
131,151.25
BTRST
14,158
2023-11-10
0.429
0.434
0.432
0.431
70,390.5
BTRST
14,159
2023-11-11
0.43
0.455
0.431
0.439
252,210.38
BTRST
14,160
2023-11-12
0.433
0.441
0.439
0.439
67,037.54
BTRST
14,161
2023-11-13
0.429
0.442
0.439
0.442
117,276.71
BTRST
14,162
2023-11-14
0.43
0.444
0.442
0.432
83,261.14
BTRST
14,163
2023-11-15
0.43
0.446
0.432
0.445
89,696.57
BTRST
14,164
2023-11-16
0.44
0.446
0.445
0.445
36,456.31
BTRST
14,165
2023-11-17
0.443
0.449
0.445
0.447
34,259.13
BTRST
14,166
2023-11-18
0.444
0.453
0.447
0.45
38,944.9
BTRST
14,167
2023-11-19
0.444
0.46
0.45
0.453
201,213.46
BTRST
14,168
2023-11-20
0.446
0.455
0.453
0.452
42,654.19
BTRST
14,169
2023-11-21
0.449
0.589
0.452
0.524
1,259,543.81
BTRST
14,170
2023-11-22
0.462
0.604
0.521
0.516
1,271,777.52
BTRST
14,171
2023-11-23
0.461
0.523
0.516
0.5
507,822.35
BTRST
14,172
2023-11-24
0.48
0.512
0.5
0.497
152,646.94
BTRST
14,173
2023-11-25
0.491
0.52
0.497
0.514
103,419.52
BTRST
14,174
2023-11-26
0.494
0.517
0.513
0.506
86,226.03
BTRST
14,175
2023-11-27
0.5
0.523
0.503
0.515
78,954.98
BTRST
14,176
2023-11-28
0.497
0.521
0.514
0.512
115,802.11
BTRST
14,177
2023-11-29
0.508
0.521
0.512
0.52
72,639.46
BTRST
14,178
2023-11-30
0.503
0.562
0.52
0.518
340,565.63
BTRST
14,179
2023-12-01
0.507
0.558
0.518
0.557
324,209.85
BTRST
14,180
2023-12-02
0.511
0.648
0.556
0.621
823,997.8
BTRST
14,181
2023-12-03
0.6
0.641
0.62
0.611
164,058.88
BTRST
14,182
2023-12-04
0.585
0.615
0.611
0.589
174,568.95
BTRST
14,183
2023-12-05
0.584
0.609
0.588
0.609
101,049.79
BTRST
14,184
2023-12-06
0.596
0.615
0.609
0.603
94,293.3
BTRST
14,185
2023-12-07
0.595
0.609
0.603
0.604
102,772.78
BTRST
14,186
2023-12-08
0.603
0.649
0.603
0.649
192,581.24
BTRST
14,187
2023-12-09
0.627
0.767
0.649
0.741
983,612.21
BTRST
14,188
2023-12-10
0.741
0.825
0.741
0.805
701,332.53
BTRST
14,189
2023-12-11
0.759
0.814
0.801
0.764
460,891.81
BTRST
14,190
2023-12-12
0.734
0.805
0.764
0.785
382,774.99
BTRST
14,191
2023-12-13
0.713
0.793
0.79
0.748
199,281.66
BTRST
14,192
2023-12-14
0.738
0.784
0.752
0.784
294,344.19
BTRST
14,193
2023-12-15
0.779
0.829
0.784
0.814
249,676.3
BTRST
14,194
2023-12-16
0.743
0.821
0.814
0.749
293,525.5
BTRST
14,195
2023-12-17
0.745
0.772
0.745
0.756
144,073.81
BTRST
14,196
2023-12-18
0.708
0.757
0.752
0.728
364,425.59
BTRST
14,197
2023-12-19
0.71
0.739
0.728
0.716
78,005.14
BTRST
14,198
2023-12-20
0.716
0.771
0.716
0.733
288,955.91
BTRST
14,199
2023-12-21
0.68
0.732
0.73
0.681
231,891.28
BTRST