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
14,800
2023-11-06
1,970.91
2,015.09
1,993
2,001.93
500.53885
CBETH
14,801
2023-11-07
1,949.57
2,007.14
2,000.58
1,984.71
341.58126
CBETH
14,802
2023-11-08
1,972.47
2,004.9
1,984.71
1,991.02
210.68112
CBETH
14,803
2023-11-09
1,976.6
2,241.35
1,987.56
2,231.18
953.64506
CBETH
14,804
2023-11-10
2,160.52
2,262.78
2,226.71
2,186.98
742.69866
CBETH
14,805
2023-11-11
2,140.18
2,204.66
2,190.97
2,162.3
420.62567
CBETH
14,806
2023-11-12
2,127.13
2,176.2
2,162.21
2,154.87
177.95123
CBETH
14,807
2023-11-13
2,139.46
2,231.04
2,154.67
2,163.34
577.66371
CBETH
14,808
2023-11-14
2,041.54
2,177.58
2,163.33
2,088.52
404.16342
CBETH
14,809
2023-11-15
2,072.8
2,172.73
2,087.37
2,168.64
548.79652
CBETH
14,810
2023-11-16
2,042.9
2,202.91
2,168.31
2,068.02
455.0983
CBETH
14,811
2023-11-17
2,009.28
2,098.14
2,064.96
2,066.22
366.06893
CBETH
14,812
2023-11-18
2,025
2,082.23
2,066.26
2,074.71
187.29798
CBETH
14,813
2023-11-19
2,045.35
2,126.09
2,070.29
2,118.11
315.03945
CBETH
14,814
2023-11-20
2,095.16
2,173.58
2,122.51
2,133.98
459.71589
CBETH
14,815
2023-11-21
2,037.53
2,149.95
2,133.27
2,037.53
498.55032
CBETH
14,816
2023-11-22
2,041.82
2,202.63
2,042.53
2,174.37
577.9085
CBETH
14,817
2023-11-23
2,150.96
2,200.64
2,174.27
2,173.85
190.60716
CBETH
14,818
2023-11-24
2,138.53
2,245.5
2,174.3
2,194.27
611.2038
CBETH
14,819
2023-11-25
2,179.65
2,204.77
2,194.53
2,196.66
221.52624
CBETH
14,820
2023-11-26
2,150.9
2,208.59
2,195.43
2,174.54
112.36083
CBETH
14,821
2023-11-27
2,095.76
2,184.05
2,174.97
2,137.92
279.21075
CBETH
14,822
2023-11-28
2,106.29
2,188.5
2,139.26
2,162.01
307.09279
CBETH
14,823
2023-11-29
2,129.68
2,185.7
2,160.32
2,139.58
207.20965
CBETH
14,824
2023-11-30
2,127.35
2,225
2,139.53
2,165.75
417.15654
CBETH
14,825
2023-12-01
2,157.03
2,226.42
2,168.36
2,207.18
368.85796
CBETH
14,826
2023-12-02
2,201
2,309.15
2,205.88
2,275.96
609.62465
CBETH
14,827
2023-12-03
2,268.71
2,390
2,281.54
2,310.39
233.0036
CBETH
14,828
2023-12-04
2,250.01
2,403.11
2,314.61
2,365.48
845.37509
CBETH
14,829
2023-12-05
2,312.66
2,432.82
2,357.84
2,419.02
438.55758
CBETH
14,830
2023-12-06
2,343.01
2,438.48
2,421.32
2,350.91
406.32558
CBETH
14,831
2023-12-07
2,340
2,509.75
2,354.12
2,485.77
831.16508
CBETH
14,832
2023-12-08
2,465.85
2,513.71
2,487.39
2,488.12
369.38288
CBETH
14,833
2023-12-09
2,438.57
2,534.61
2,487.79
2,465.54
352.62522
CBETH
14,834
2023-12-10
2,416.76
2,504.85
2,470.56
2,478.97
427.49517
CBETH
14,835
2023-12-11
2,268.68
2,482.73
2,479.16
2,348.94
607.02972
CBETH
14,836
2023-12-12
2,286.04
2,366.38
2,348.33
2,313.59
403.00013
CBETH
14,837
2023-12-13
2,266.02
2,411.38
2,324.47
2,384.56
335.33379
CBETH
14,838
2023-12-14
2,352.79
2,459.72
2,379.6
2,445.05
332.65932
CBETH
14,839
2023-12-15
2,325.84
2,445.4
2,442.35
2,344.53
284.88288
CBETH
14,840
2023-12-16
2,335.17
2,386.36
2,347.12
2,350.72
219.44304
CBETH
14,841
2023-12-17
2,314.92
2,363.58
2,350.34
2,316.14
126.25638
CBETH
14,842
2023-12-18
2,237.81
2,350.22
2,318.72
2,348.05
478.78776
CBETH
14,843
2023-12-19
2,258
2,383.02
2,343.26
2,302.4
299.75789
CBETH
14,844
2023-12-20
2,272.91
2,395.53
2,299.59
2,326.67
498.83532
CBETH
14,845
2023-12-21
2,279.97
2,406.9
2,323.51
2,359.58
1,006.658
CBETH
14,846
2023-12-22
2,347.41
2,476.64
2,364.94
2,458.29
392.86624
CBETH
14,847
2023-12-23
2,393.22
2,463.51
2,452.63
2,443.37
322.06295
CBETH
14,848
2023-12-24
2,374.24
2,462.83
2,444.5
2,388.78
532.81369
CBETH
14,849
2023-12-25
2,384.88
2,431.4
2,389.18
2,401.26
331.58217
CBETH
14,850
2023-12-26
2,300.19
2,403.93
2,400.38
2,357.19
394.17654
CBETH
14,851
2023-12-27
2,339.48
2,529.23
2,356.86
2,511.64
1,052.01122
CBETH
14,852
2023-12-28
2,431.37
2,583.16
2,510.54
2,476.44
669.90523
CBETH
14,853
2023-12-29
2,388.23
2,517.37
2,474.37
2,423.04
211.31179
CBETH
14,854
2023-12-30
2,399.68
2,453.71
2,422.2
2,420.06
193.62372
CBETH
14,855
2023-12-31
2,355.69
2,450
2,421.58
2,407.72
471.09037
CBETH
14,856
2024-01-01
2,395.36
2,487.99
2,414.06
2,478.84
377.06874
CBETH
14,857
2024-01-02
2,473.19
2,568.22
2,487.74
2,493.31
788.10692
CBETH
14,858
2024-01-03
2,236.12
2,522.7
2,498.58
2,334.74
810.05466
CBETH
14,859
2024-01-04
2,323.77
2,425.89
2,334.43
2,393.98
445.22606
CBETH
14,860
2024-01-05
2,338.88
2,410.16
2,395.77
2,408.2
292.74785
CBETH
14,861
2024-01-06
2,346.17
2,402.99
2,401.58
2,361.4
227.98515
CBETH
14,862
2024-01-07
2,334.42
2,389.16
2,360.98
2,347.61
133.49393
CBETH
14,863
2024-01-08
2,300
2,492.87
2,350.06
2,457.5
453.9045
CBETH
14,864
2024-01-09
2,355.84
2,503.02
2,464.35
2,475.53
514.89424
CBETH
14,865
2024-01-10
2,472.65
2,781.64
2,474.4
2,720.26
696.52131
CBETH
14,866
2024-01-11
2,695.82
2,839.57
2,719.76
2,762.46
671.62755
CBETH
14,867
2024-01-12
2,594.5
2,873
2,767.82
2,675.35
521.96967
CBETH
14,868
2024-01-13
2,640.19
2,735.48
2,677.1
2,719.72
203.85911
CBETH
14,869
2024-01-14
2,604.87
2,721.16
2,717.8
2,606.03
199.00385
CBETH
14,870
2024-01-15
2,424.98
2,693.06
2,605.48
2,644.07
363.42131
CBETH
14,871
2024-01-16
2,639.88
2,756.38
2,649.71
2,727.4
191.65873
CBETH
14,872
2024-01-17
2,643.11
2,753
2,725.36
2,665.82
174.78349
CBETH
14,873
2024-01-18
2,554.45
2,686.36
2,667.17
2,595.95
149.17592
CBETH
14,874
2024-01-19
2,550.01
2,642.72
2,602.58
2,617.51
260.09254
CBETH
14,875
2024-01-20
2,586.24
2,632.1
2,621.72
2,604.1
232.7691
CBETH
14,876
2024-01-21
2,585.01
2,616.24
2,604.24
2,592.96
71.18758
CBETH
14,877
2024-01-22
2,487.47
2,596.78
2,589.6
2,497.55
424.32156
CBETH
14,878
2023-03-29
0.02328
0.02522
0.02369
0.02434
8,947,963
CELR
14,879
2023-03-30
0.02256
0.02489
0.02434
0.0235
5,572,248
CELR
14,880
2023-03-31
0.02239
0.02362
0.02353
0.02339
5,913,753
CELR
14,881
2023-04-01
0.02221
0.02381
0.02334
0.02256
4,980,314
CELR
14,882
2023-04-02
0.02093
0.02242
0.02239
0.02143
6,341,622
CELR
14,883
2023-04-03
0.0207
0.02254
0.02141
0.0222
8,492,646
CELR
14,884
2023-04-04
0.02127
0.02242
0.02219
0.02161
5,629,584
CELR
14,885
2023-04-05
0.02109
0.02239
0.02159
0.02165
3,137,594
CELR
14,886
2023-04-06
0.02095
0.02168
0.02162
0.02147
7,191,522
CELR
14,887
2023-04-07
0.02033
0.02159
0.0214
0.02065
4,545,415
CELR
14,888
2023-04-08
0.02045
0.02126
0.02058
0.0206
2,153,626
CELR
14,889
2023-04-09
0.01987
0.02118
0.02073
0.02093
3,778,824
CELR
14,890
2023-04-10
0.02052
0.02178
0.0209
0.02172
6,660,910
CELR
14,891
2023-04-11
0.02156
0.0225
0.02161
0.02185
4,243,381
CELR
14,892
2023-04-12
0.02074
0.02239
0.02194
0.02227
8,402,253
CELR
14,893
2023-04-13
0.02198
0.02505
0.02227
0.02322
9,393,898
CELR
14,894
2023-04-14
0.02263
0.02402
0.02325
0.02366
7,017,344
CELR
14,895
2023-04-15
0.02307
0.02473
0.02364
0.02352
13,538,310
CELR
14,896
2023-04-16
0.02308
0.03039
0.02348
0.02839
57,478,186
CELR
14,897
2023-04-17
0.0255
0.0302
0.02834
0.0263
43,983,251
CELR
14,898
2023-04-18
0.02563
0.02748
0.02627
0.02724
16,990,580
CELR
14,899
2023-04-19
0.02512
0.03258
0.02721
0.02589
60,116,239
CELR