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
16,300
2023-11-06
48.69
52.14
49.75
51.73
39,803.243
COMP
16,301
2023-11-07
49.86
54.48
51.76
51.37
80,449.716
COMP
16,302
2023-11-08
50.64
53.17
51.35
52.43
20,501.326
COMP
16,303
2023-11-09
44.75
58.14
52.43
54.23
103,657.053
COMP
16,304
2023-11-10
51.35
55.38
54.1
55.08
46,775.909
COMP
16,305
2023-11-11
52
57.68
55
54.57
54,310.897
COMP
16,306
2023-11-12
51.97
55.88
54.57
54.47
31,536.128
COMP
16,307
2023-11-13
51.09
56.4
54.47
51.32
29,205.089
COMP
16,308
2023-11-14
49.42
55.59
51.4
52.19
49,913.748
COMP
16,309
2023-11-15
52.1
59.3
52.13
57.79
80,288.002
COMP
16,310
2023-11-16
52.1
58.64
57.8
53.64
36,280.614
COMP
16,311
2023-11-17
50.18
55.15
53.68
52.34
25,170.609
COMP
16,312
2023-11-18
48.54
52.71
52.39
50.89
11,784.756
COMP
16,313
2023-11-19
49.6
52.61
50.87
52.35
10,902.921
COMP
16,314
2023-11-20
50.45
53.58
52.42
51.17
15,905.061
COMP
16,315
2023-11-21
46.63
52.18
51.24
47.23
16,130.554
COMP
16,316
2023-11-22
47.02
51.27
47.18
50.33
9,925.648
COMP
16,317
2023-11-23
50.06
51.79
50.29
51.36
9,354.644
COMP
16,318
2023-11-24
50.95
52.76
51.4
51.28
14,142.164
COMP
16,319
2023-11-25
51.02
54.63
51.32
53.37
21,452.835
COMP
16,320
2023-11-26
51.06
55.13
53.42
52.71
12,363.697
COMP
16,321
2023-11-27
49.67
52.96
52.71
50.99
12,794.478
COMP
16,322
2023-11-28
50
52.03
51.02
51.34
30,509.374
COMP
16,323
2023-11-29
50.21
52.04
51.35
51.24
8,961.054
COMP
16,324
2023-11-30
50.29
51.86
51.3
50.62
9,012.149
COMP
16,325
2023-12-01
50.26
51.8
50.56
51.53
22,096.42
COMP
16,326
2023-12-02
51.28
52.44
51.59
52.24
88,863.29
COMP
16,327
2023-12-03
50.73
52.6
52.24
51.15
66,544.967
COMP
16,328
2023-12-04
48.72
52.96
51.2
51.07
91,217.156
COMP
16,329
2023-12-05
49.46
53.5
51.07
52.5
50,305.653
COMP
16,330
2023-12-06
49.9
53.41
52.57
50.75
23,905.358
COMP
16,331
2023-12-07
49.87
53
50.76
52.91
23,358.463
COMP
16,332
2023-12-08
52.57
55.5
52.85
55.5
26,570.143
COMP
16,333
2023-12-09
54.03
57.25
55.49
54.92
29,987.931
COMP
16,334
2023-12-10
53.46
56.78
55.02
55.79
18,010.226
COMP
16,335
2023-12-11
47.84
56.29
55.85
50.49
47,665.854
COMP
16,336
2023-12-12
49.59
51.97
50.5
50.97
10,678.634
COMP
16,337
2023-12-13
48.38
51.52
50.85
50.99
20,010.999
COMP
16,338
2023-12-14
48.5
52.5
50.98
52.15
16,595.62
COMP
16,339
2023-12-15
50.18
55.35
52.03
50.66
35,039.926
COMP
16,340
2023-12-16
50.17
53.75
50.71
53.41
21,641.059
COMP
16,341
2023-12-17
50.33
53.72
53.43
50.74
13,372.869
COMP
16,342
2023-12-18
47.7
51.39
50.81
50.43
8,730.47
COMP
16,343
2023-12-19
49.04
51.61
50.39
49.76
7,444.55
COMP
16,344
2023-12-20
49.36
51.91
49.76
50.32
13,247.995
COMP
16,345
2023-12-21
49.86
52.18
50.32
52.08
13,021.077
COMP
16,346
2023-12-22
51.22
53.88
52.16
53.59
14,982.683
COMP
16,347
2023-12-23
51.85
55.87
53.46
54.85
19,976.198
COMP
16,348
2023-12-24
52.94
59.19
54.82
56.91
30,917.843
COMP
16,349
2023-12-25
56.01
60.63
57.01
57.93
22,450.073
COMP
16,350
2023-12-26
55.94
63.94
57.91
63.03
34,893.475
COMP
16,351
2023-12-27
59.87
64.91
63.17
63.88
29,201.316
COMP
16,352
2023-12-28
60.71
68.44
63.81
62.07
51,585.636
COMP
16,353
2023-12-29
58.29
63.47
62.16
59.91
38,255.743
COMP
16,354
2023-12-30
58
60.89
59.8
58.31
10,883.072
COMP
16,355
2023-12-31
55.87
60.24
58.36
57.38
19,646.191
COMP
16,356
2024-01-01
56.61
62.82
57.33
61.35
30,932.449
COMP
16,357
2024-01-02
58.24
63.07
61.24
58.88
22,263.841
COMP
16,358
2024-01-03
44.3
60.51
58.89
52.58
38,828.141
COMP
16,359
2024-01-04
51.8
54.25
52.63
53.38
28,248.648
COMP
16,360
2024-01-05
49.82
54.01
53.39
52.22
14,340.967
COMP
16,361
2024-01-06
48.65
52.54
52.09
50.43
20,089.225
COMP
16,362
2024-01-07
47.49
51.26
50.44
48.11
10,668.841
COMP
16,363
2024-01-08
45
50.98
48.09
50.75
21,183.161
COMP
16,364
2024-01-09
47.6
51.02
50.74
49.98
17,280.403
COMP
16,365
2024-01-10
49.18
54.72
49.79
53.77
30,191.239
COMP
16,366
2024-01-11
53.15
56.99
53.72
55.71
36,547.988
COMP
16,367
2024-01-12
51.06
56.92
55.85
52.87
20,565.513
COMP
16,368
2024-01-13
51
60.58
52.94
58.74
64,760.364
COMP
16,369
2024-01-14
56.14
61.98
58.69
57.73
49,021.112
COMP
16,370
2024-01-15
56.58
59.78
57.74
57.36
41,044.257
COMP
16,371
2024-01-16
54.97
59.44
57.38
56.47
38,624.833
COMP
16,372
2024-01-17
54.41
56.65
56.56
55.51
10,185.914
COMP
16,373
2024-01-18
52.97
57.31
55.5
54.19
22,776.557
COMP
16,374
2024-01-19
53.41
57.68
54.42
57.68
25,955.415
COMP
16,375
2024-01-20
56.13
59.81
57.68
56.8
23,253.788
COMP
16,376
2024-01-21
54.27
57.32
56.75
54.48
7,866.375
COMP
16,377
2024-01-22
53.24
55.51
54.47
53.98
5,048.308
COMP
16,378
2023-03-29
0.0734
0.0786
0.0736
0.0782
4,834,940.1
COTI
16,379
2023-03-30
0.0748
0.0786
0.0783
0.0767
4,641,388
COTI
16,380
2023-03-31
0.0748
0.0863
0.0768
0.0814
10,105,645.8
COTI
16,381
2023-04-01
0.0778
0.0849
0.0813
0.0815
14,566,345.4
COTI
16,382
2023-04-02
0.0754
0.0816
0.0815
0.0775
5,865,579
COTI
16,383
2023-04-03
0.075
0.0805
0.0773
0.0782
9,556,685
COTI
16,384
2023-04-04
0.0773
0.0795
0.0783
0.0789
6,543,905.5
COTI
16,385
2023-04-05
0.0768
0.081
0.0788
0.0792
4,446,536.1
COTI
16,386
2023-04-06
0.0754
0.079
0.079
0.0772
2,890,557.9
COTI
16,387
2023-04-07
0.0746
0.0777
0.0772
0.0761
3,914,621.8
COTI
16,388
2023-04-08
0.075
0.0768
0.076
0.0757
2,418,313.9
COTI
16,389
2023-04-09
0.0741
0.0775
0.0756
0.0772
3,174,436.4
COTI
16,390
2023-04-10
0.0744
0.0791
0.0772
0.0789
5,318,285.3
COTI
16,391
2023-04-11
0.0783
0.0805
0.0787
0.08
3,921,045.8
COTI
16,392
2023-04-12
0.0758
0.0802
0.0801
0.0788
4,285,566.1
COTI
16,393
2023-04-13
0.0779
0.0811
0.079
0.081
3,988,490
COTI
16,394
2023-04-14
0.0809
0.0865
0.0809
0.0847
9,035,480.4
COTI
16,395
2023-04-15
0.0824
0.0914
0.0842
0.0905
11,043,284.9
COTI
16,396
2023-04-16
0.0882
0.0992
0.0905
0.0935
15,681,792.1
COTI
16,397
2023-04-17
0.0917
0.1077
0.0937
0.1049
24,250,022.1
COTI
16,398
2023-04-18
0.096
0.1105
0.1048
0.0986
21,190,932.8
COTI
16,399
2023-04-19
0.0877
0.0994
0.0985
0.0904
12,592,565.6
COTI