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
16,200
2023-07-29
71.52
74.9
72.27
72.22
22,354.794
COMP
16,201
2023-07-30
70.64
76
72.33
70.72
34,728.127
COMP
16,202
2023-07-31
65.46
79.55
70.74
66.34
98,626.077
COMP
16,203
2023-08-01
61.16
69.5
66.28
65.85
91,897.1
COMP
16,204
2023-08-02
61.47
67.22
65.87
61.65
41,727.209
COMP
16,205
2023-08-03
58.47
62.19
61.62
59.93
86,183.846
COMP
16,206
2023-08-04
56.11
61.39
59.89
57.95
68,725.786
COMP
16,207
2023-08-05
54.46
58.54
57.93
57.41
55,104.027
COMP
16,208
2023-08-06
56.44
59.8
57.38
56.68
34,444.085
COMP
16,209
2023-08-07
53.02
58.39
56.66
54.28
75,767.728
COMP
16,210
2023-08-08
53.5
56.36
54.31
55.98
56,606.052
COMP
16,211
2023-08-09
54.79
56.75
55.99
55.84
24,906.13
COMP
16,212
2023-08-10
54.83
57.41
55.84
55.33
22,038.446
COMP
16,213
2023-08-11
54.85
55.99
55.32
55.49
14,920.508
COMP
16,214
2023-08-12
54.99
56.85
55.46
55.29
9,281.754
COMP
16,215
2023-08-13
53.57
55.56
55.25
54.23
12,113.047
COMP
16,216
2023-08-14
53.91
56.66
54.22
55.78
20,754.398
COMP
16,217
2023-08-15
47.64
56.4
55.79
50.73
37,438.471
COMP
16,218
2023-08-16
45.83
51.02
50.74
46.7
28,588.849
COMP
16,219
2023-08-17
35.43
47.49
46.7
39.94
57,210.301
COMP
16,220
2023-08-18
39.83
42.64
39.96
42.09
37,312.583
COMP
16,221
2023-08-19
41.21
43.8
42.18
42.69
10,049.036
COMP
16,222
2023-08-20
41.92
42.96
42.65
42.34
16,437.211
COMP
16,223
2023-08-21
40.18
42.86
42.33
41.62
15,542.467
COMP
16,224
2023-08-22
40.19
45.16
41.61
42.34
34,160.118
COMP
16,225
2023-08-23
41.5
43.94
42.21
43.06
16,683.579
COMP
16,226
2023-08-24
42.3
45
43.08
43.6
17,851.675
COMP
16,227
2023-08-25
41.76
43.69
43.62
42.7
5,939.906
COMP
16,228
2023-08-26
41.76
43.48
42.69
42.1
6,628.145
COMP
16,229
2023-08-27
41.67
43
41.99
42.14
4,777.87
COMP
16,230
2023-08-28
41.05
42.18
42.13
42.01
7,165.133
COMP
16,231
2023-08-29
40.68
44.46
41.99
43.87
22,918.434
COMP
16,232
2023-08-30
42.27
44.17
43.89
42.83
9,548.356
COMP
16,233
2023-08-31
40.22
43.48
42.83
41.05
16,432.64
COMP
16,234
2023-09-01
39.2
41.54
41.11
40.06
8,834.415
COMP
16,235
2023-09-02
39.98
41.48
40.07
40.44
8,684.472
COMP
16,236
2023-09-03
39.82
40.85
40.37
40.19
7,175.673
COMP
16,237
2023-09-04
39.77
41.23
40.21
40.24
10,475.555
COMP
16,238
2023-09-05
39.79
40.42
40.19
40.03
9,586.616
COMP
16,239
2023-09-06
39.49
40.87
40.02
40.29
13,144.006
COMP
16,240
2023-09-07
39.36
40.26
40.26
40.1
10,881.723
COMP
16,241
2023-09-08
39.23
40.44
40.07
39.65
7,466.789
COMP
16,242
2023-09-09
39.14
40.1
39.7
39.2
3,813.449
COMP
16,243
2023-09-10
35.57
39.21
39.16
37.09
16,528.404
COMP
16,244
2023-09-11
34.89
37.18
37.14
35.84
9,213.277
COMP
16,245
2023-09-12
35.68
37.52
35.93
36.76
10,477.281
COMP
16,246
2023-09-13
36.71
42.22
36.77
39.39
44,676.097
COMP
16,247
2023-09-14
38.32
40.46
39.4
39.28
20,484.84
COMP
16,248
2023-09-15
39.09
42
39.25
40.99
25,744.356
COMP
16,249
2023-09-16
39.71
42.91
41.08
39.97
18,865.653
COMP
16,250
2023-09-17
37.57
40.03
40.03
38.55
13,014.361
COMP
16,251
2023-09-18
38.11
41.31
38.55
39.41
21,070.631
COMP
16,252
2023-09-19
39.17
41.1
39.4
39.98
24,839.746
COMP
16,253
2023-09-20
38.88
40.47
40
40.01
10,049.596
COMP
16,254
2023-09-21
38.41
42.15
40.01
38.62
21,449.916
COMP
16,255
2023-09-22
38.18
39.64
38.65
39.58
7,072.974
COMP
16,256
2023-09-23
39.22
40.38
39.55
40.24
5,753.907
COMP
16,257
2023-09-24
39.82
40.89
40.24
40.16
6,519.643
COMP
16,258
2023-09-25
39.61
41.27
40.16
39.76
18,351.502
COMP
16,259
2023-09-26
38.28
39.75
39.75
39.19
14,196.721
COMP
16,260
2023-09-27
39.24
41.4
39.24
41.22
16,232.577
COMP
16,261
2023-09-28
40.64
50.21
41.25
49.44
88,473.492
COMP
16,262
2023-09-29
46.24
50.03
49.48
48.99
62,749.885
COMP
16,263
2023-09-30
46.34
50.56
48.97
46.89
76,901.286
COMP
16,264
2023-10-01
46.09
49.61
46.88
48.13
46,520.842
COMP
16,265
2023-10-02
44.58
49.42
48.14
45.81
36,661.707
COMP
16,266
2023-10-03
43.85
46.38
45.82
44.27
18,831.995
COMP
16,267
2023-10-04
42.51
44.55
44.25
44.35
15,535.921
COMP
16,268
2023-10-05
42.28
45.55
44.29
42.36
31,276.036
COMP
16,269
2023-10-06
42.33
45.1
42.35
44.34
21,830.245
COMP
16,270
2023-10-07
43.44
44.77
44.31
43.68
17,728.452
COMP
16,271
2023-10-08
42.96
43.94
43.69
43.14
17,252.773
COMP
16,272
2023-10-09
40.25
44.45
43.16
41.5
31,195.187
COMP
16,273
2023-10-10
40.7
42.1
41.49
41.29
12,778.839
COMP
16,274
2023-10-11
40.36
41.64
41.28
41.26
12,941.992
COMP
16,275
2023-10-12
39.76
41.54
41.26
40.56
13,336.662
COMP
16,276
2023-10-13
40.12
41.11
40.56
40.47
8,098.106
COMP
16,277
2023-10-14
40.27
41.13
40.42
40.94
6,264.846
COMP
16,278
2023-10-15
40.46
41.4
40.87
40.93
10,381.793
COMP
16,279
2023-10-16
40.81
43.52
41.04
41.47
12,399.895
COMP
16,280
2023-10-17
39.05
41.54
41.45
40.04
10,829.988
COMP
16,281
2023-10-18
39.49
41.08
40.03
39.83
8,970.144
COMP
16,282
2023-10-19
38.91
40.34
39.8
40.17
11,173.381
COMP
16,283
2023-10-20
39.95
41.78
40.3
40.3
8,849.134
COMP
16,284
2023-10-21
40.14
42.9
40.3
42.44
21,884.616
COMP
16,285
2023-10-22
42.01
44.54
42.44
44.03
25,461.702
COMP
16,286
2023-10-23
43.44
46.74
44.07
45.75
49,405.432
COMP
16,287
2023-10-24
44.2
48.35
45.76
46.1
42,928.909
COMP
16,288
2023-10-25
44.03
46.77
46.14
45.68
30,000.359
COMP
16,289
2023-10-26
43.5
47.87
45.68
45.75
28,580.167
COMP
16,290
2023-10-27
43.76
45.82
45.75
45
16,589.792
COMP
16,291
2023-10-28
44.81
46.53
45
46.09
14,338.727
COMP
16,292
2023-10-29
45.15
47.79
46.11
47.13
21,326.759
COMP
16,293
2023-10-30
45.76
47.71
47.13
47.29
29,511.417
COMP
16,294
2023-10-31
44.19
48
47.3
45.86
23,235.129
COMP
16,295
2023-11-01
43.94
48.46
45.89
48.29
28,067.331
COMP
16,296
2023-11-02
45.54
52.75
48.33
46.93
63,679.017
COMP
16,297
2023-11-03
44.77
47.19
46.86
47.01
15,713.378
COMP
16,298
2023-11-04
46.49
49.28
46.85
48.51
15,930.207
COMP
16,299
2023-11-05
48.15
50.92
48.56
49.77
32,265.466
COMP