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
15,100
2023-11-06
0.01531
0.01601
0.0156
0.01582
2,601,724
CELR
15,101
2023-11-07
0.0146
0.0158
0.0158
0.01498
5,188,792
CELR
15,102
2023-11-08
0.01463
0.01607
0.01496
0.01513
5,699,699
CELR
15,103
2023-11-09
0.01314
0.01594
0.01513
0.01479
10,239,518
CELR
15,104
2023-11-10
0.01427
0.01551
0.01478
0.01543
5,224,761
CELR
15,105
2023-11-11
0.01474
0.0162
0.01537
0.01599
3,947,536
CELR
15,106
2023-11-12
0.01524
0.01694
0.01598
0.01633
4,699,219
CELR
15,107
2023-11-13
0.01537
0.01661
0.01622
0.01543
5,895,089
CELR
15,108
2023-11-14
0.01408
0.01567
0.01542
0.01473
3,825,397
CELR
15,109
2023-11-15
0.01468
0.01566
0.01476
0.0156
3,521,653
CELR
15,110
2023-11-16
0.01538
0.01781
0.0156
0.01561
17,314,676
CELR
15,111
2023-11-17
0.01415
0.01603
0.01564
0.01473
4,191,498
CELR
15,112
2023-11-18
0.01383
0.0147
0.01468
0.01443
2,686,109
CELR
15,113
2023-11-19
0.01422
0.01503
0.01438
0.01495
2,104,613
CELR
15,114
2023-11-20
0.01478
0.01564
0.01508
0.01504
2,721,453
CELR
15,115
2023-11-21
0.01324
0.01529
0.0152
0.01344
3,619,268
CELR
15,116
2023-11-22
0.01342
0.01431
0.01345
0.0142
4,797,317
CELR
15,117
2023-11-23
0.01389
0.01453
0.01424
0.01419
2,719,026
CELR
15,118
2023-11-24
0.01419
0.01495
0.0142
0.01483
2,263,647
CELR
15,119
2023-11-25
0.01475
0.01513
0.01491
0.01505
2,221,111
CELR
15,120
2023-11-26
0.01457
0.01553
0.01509
0.01498
2,804,889
CELR
15,121
2023-11-27
0.01424
0.01517
0.01506
0.0146
1,684,833
CELR
15,122
2023-11-28
0.01424
0.01508
0.0146
0.01486
2,505,218
CELR
15,123
2023-11-29
0.01453
0.01506
0.01493
0.01454
2,155,138
CELR
15,124
2023-11-30
0.0144
0.01476
0.01454
0.01454
2,714,091
CELR
15,125
2023-12-01
0.01454
0.015
0.01455
0.01489
1,730,368
CELR
15,126
2023-12-02
0.01489
0.0156
0.01491
0.01552
4,530,213
CELR
15,127
2023-12-03
0.01511
0.01587
0.01556
0.0156
3,513,489
CELR
15,128
2023-12-04
0.0146
0.01665
0.01566
0.01655
7,997,123
CELR
15,129
2023-12-05
0.01593
0.01711
0.01649
0.01664
7,863,258
CELR
15,130
2023-12-06
0.0158
0.01696
0.01668
0.01642
7,538,197
CELR
15,131
2023-12-07
0.01593
0.01816
0.01649
0.01752
9,996,039
CELR
15,132
2023-12-08
0.01731
0.01852
0.0176
0.01846
7,060,011
CELR
15,133
2023-12-09
0.01825
0.01953
0.01853
0.01853
12,597,736
CELR
15,134
2023-12-10
0.01837
0.02066
0.0185
0.02027
14,021,758
CELR
15,135
2023-12-11
0.0172
0.02044
0.02026
0.01922
15,291,229
CELR
15,136
2023-12-12
0.01899
0.02116
0.01916
0.01932
10,918,201
CELR
15,137
2023-12-13
0.01755
0.01941
0.01932
0.01902
9,321,899
CELR
15,138
2023-12-14
0.01793
0.01932
0.01902
0.01913
11,803,525
CELR
15,139
2023-12-15
0.01819
0.01993
0.01914
0.01952
13,007,465
CELR
15,140
2023-12-16
0.01915
0.02243
0.01941
0.02087
41,805,674
CELR
15,141
2023-12-17
0.01829
0.02146
0.02091
0.01898
20,325,776
CELR
15,142
2023-12-18
0.01674
0.02049
0.01905
0.01913
21,959,268
CELR
15,143
2023-12-19
0.01673
0.01943
0.01912
0.01864
12,293,890
CELR
15,144
2023-12-20
0.01827
0.01962
0.01863
0.01938
7,642,401
CELR
15,145
2023-12-21
0.01898
0.02109
0.01938
0.01944
6,245,148
CELR
15,146
2023-12-22
0.01919
0.02215
0.01939
0.02133
18,350,529
CELR
15,147
2023-12-23
0.0202
0.02151
0.02136
0.0209
11,098,635
CELR
15,148
2023-12-24
0.02045
0.02388
0.02084
0.02326
25,767,381
CELR
15,149
2023-12-25
0.02258
0.02471
0.02326
0.02336
17,584,712
CELR
15,150
2023-12-26
0.0217
0.02499
0.02333
0.02304
16,185,477
CELR
15,151
2023-12-27
0.02216
0.02519
0.02301
0.02413
16,187,981
CELR
15,152
2023-12-28
0.02226
0.02488
0.02411
0.0227
14,328,341
CELR
15,153
2023-12-29
0.02183
0.025
0.02273
0.02256
15,884,299
CELR
15,154
2023-12-30
0.02209
0.02351
0.02256
0.02234
5,604,551
CELR
15,155
2023-12-31
0.02101
0.02382
0.02232
0.02172
7,110,458
CELR
15,156
2024-01-01
0.02113
0.02265
0.02173
0.02239
3,078,612
CELR
15,157
2024-01-02
0.02184
0.02356
0.02241
0.02222
9,455,986
CELR
15,158
2024-01-03
0.01746
0.02485
0.02222
0.02052
29,873,207
CELR
15,159
2024-01-04
0.01977
0.02267
0.02047
0.02189
14,137,059
CELR
15,160
2024-01-05
0.01953
0.02209
0.02181
0.02004
11,037,362
CELR
15,161
2024-01-06
0.01855
0.02019
0.02002
0.01909
7,080,620
CELR
15,162
2024-01-07
0.01807
0.01954
0.0191
0.01823
7,675,015
CELR
15,163
2024-01-08
0.01663
0.01953
0.01827
0.01942
10,263,019
CELR
15,164
2024-01-09
0.01759
0.01956
0.01925
0.01831
9,683,209
CELR
15,165
2024-01-10
0.01791
0.02075
0.01833
0.02025
10,334,304
CELR
15,166
2024-01-11
0.01991
0.02155
0.02021
0.02067
8,447,566
CELR
15,167
2024-01-12
0.01855
0.02158
0.02067
0.01988
11,361,644
CELR
15,168
2024-01-13
0.01908
0.02018
0.01991
0.01992
2,560,427
CELR
15,169
2024-01-14
0.01874
0.01995
0.01991
0.0188
2,922,725
CELR
15,170
2024-01-15
0.01879
0.01975
0.01882
0.0192
2,328,338
CELR
15,171
2024-01-16
0.01889
0.01991
0.01919
0.01969
1,470,322
CELR
15,172
2024-01-17
0.01899
0.0198
0.01969
0.01918
6,041,214
CELR
15,173
2024-01-18
0.01738
0.0192
0.01918
0.01787
5,234,703
CELR
15,174
2024-01-19
0.01638
0.01795
0.01795
0.01719
5,186,255
CELR
15,175
2024-01-20
0.0171
0.01752
0.01719
0.0175
3,437,021
CELR
15,176
2024-01-21
0.01731
0.01864
0.01744
0.01799
7,624,046
CELR
15,177
2024-01-22
0.01705
0.01811
0.01809
0.01753
3,148,588
CELR
15,178
2023-03-29
0.596
0.745
0.599
0.725
3,128,778.41
CGLD
15,179
2023-03-30
0.646
0.762
0.724
0.652
988,523.84
CGLD
15,180
2023-03-31
0.636
0.723
0.653
0.685
894,544.74
CGLD
15,181
2023-04-01
0.651
0.701
0.685
0.669
414,047.34
CGLD
15,182
2023-04-02
0.625
0.67
0.67
0.639
404,344.38
CGLD
15,183
2023-04-03
0.614
0.661
0.64
0.652
859,371.72
CGLD
15,184
2023-04-04
0.641
0.733
0.654
0.729
1,429,302.02
CGLD
15,185
2023-04-05
0.687
0.756
0.731
0.7
1,105,439.03
CGLD
15,186
2023-04-06
0.667
0.7
0.699
0.678
276,417.87
CGLD
15,187
2023-04-07
0.654
0.677
0.677
0.663
182,910.15
CGLD
15,188
2023-04-08
0.655
0.692
0.662
0.67
253,256.03
CGLD
15,189
2023-04-09
0.669
0.709
0.669
0.699
595,217.12
CGLD
15,190
2023-04-10
0.669
0.699
0.699
0.695
185,049.41
CGLD
15,191
2023-04-11
0.677
0.695
0.695
0.683
319,131.84
CGLD
15,192
2023-04-12
0.651
0.686
0.686
0.672
391,399
CGLD
15,193
2023-04-13
0.662
0.703
0.671
0.693
228,068.99
CGLD
15,194
2023-04-14
0.681
0.709
0.693
0.7
413,457.08
CGLD
15,195
2023-04-15
0.691
0.725
0.7
0.72
416,550.23
CGLD
15,196
2023-04-16
0.705
0.732
0.718
0.727
217,683.05
CGLD
15,197
2023-04-17
0.694
0.742
0.726
0.705
343,705.47
CGLD
15,198
2023-04-18
0.689
0.721
0.705
0.718
527,411
CGLD
15,199
2023-04-19
0.631
0.738
0.719
0.644
813,192.09
CGLD