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
16,400
2023-04-20
0.085
0.0929
0.0903
0.09
5,954,100
COTI
16,401
2023-04-21
0.0811
0.0987
0.0899
0.082
20,349,866.9
COTI
16,402
2023-04-22
0.0812
0.0844
0.0822
0.0831
5,681,048.2
COTI
16,403
2023-04-23
0.0774
0.0834
0.083
0.0797
4,262,318.3
COTI
16,404
2023-04-24
0.0769
0.0825
0.0798
0.0799
2,551,189.4
COTI
16,405
2023-04-25
0.0753
0.0817
0.0798
0.0814
3,811,296.3
COTI
16,406
2023-04-26
0.076
0.0917
0.0812
0.0812
8,019,349.2
COTI
16,407
2023-04-27
0.0791
0.0827
0.0811
0.0809
2,409,285.7
COTI
16,408
2023-04-28
0.0792
0.083
0.0809
0.0795
5,199,201.8
COTI
16,409
2023-04-29
0.0789
0.0817
0.0795
0.0807
1,623,861
COTI
16,410
2023-04-30
0.0781
0.0807
0.0807
0.0784
2,703,474
COTI
16,411
2023-05-01
0.0743
0.0797
0.0785
0.0754
2,290,796.4
COTI
16,412
2023-05-02
0.0748
0.0799
0.0752
0.0781
2,041,990.2
COTI
16,413
2023-05-03
0.0748
0.0798
0.0784
0.0796
2,265,415.8
COTI
16,414
2023-05-04
0.0766
0.0795
0.0795
0.0775
1,674,232.8
COTI
16,415
2023-05-05
0.0762
0.0824
0.0774
0.0805
2,250,969.5
COTI
16,416
2023-05-06
0.0759
0.0808
0.0804
0.0762
2,229,814.7
COTI
16,417
2023-05-07
0.0755
0.0769
0.0762
0.0756
1,383,066.2
COTI
16,418
2023-05-08
0.065
0.0762
0.0755
0.0692
6,418,158.5
COTI
16,419
2023-05-09
0.0684
0.071
0.0692
0.0699
1,326,088.1
COTI
16,420
2023-05-10
0.0664
0.0722
0.0699
0.0703
4,361,565.8
COTI
16,421
2023-05-11
0.0655
0.0703
0.0702
0.0675
1,161,544.4
COTI
16,422
2023-05-12
0.0655
0.0692
0.0675
0.0692
1,942,807.4
COTI
16,423
2023-05-13
0.0674
0.0695
0.0691
0.0677
1,084,237.5
COTI
16,424
2023-05-14
0.0669
0.0691
0.0678
0.0678
683,666.8
COTI
16,425
2023-05-15
0.0666
0.071
0.0678
0.0693
1,819,953.1
COTI
16,426
2023-05-16
0.068
0.0711
0.0692
0.0706
746,977.3
COTI
16,427
2023-05-17
0.0694
0.0726
0.0707
0.0716
1,921,338.4
COTI
16,428
2023-05-18
0.0683
0.072
0.0716
0.0694
4,198,910.8
COTI
16,429
2023-05-19
0.0686
0.0702
0.0696
0.0694
810,591
COTI
16,430
2023-05-20
0.0686
0.0695
0.0692
0.069
1,374,342.7
COTI
16,431
2023-05-21
0.0667
0.0693
0.069
0.0673
1,005,726.3
COTI
16,432
2023-05-22
0.0662
0.0683
0.0672
0.068
1,377,936
COTI
16,433
2023-05-23
0.0672
0.0696
0.068
0.068
694,155.5
COTI
16,434
2023-05-24
0.0656
0.0695
0.0682
0.0663
1,100,441.3
COTI
16,435
2023-05-25
0.0647
0.0673
0.0663
0.0666
1,833,109.3
COTI
16,436
2023-05-26
0.0661
0.0679
0.0668
0.0666
1,008,416.6
COTI
16,437
2023-05-27
0.0664
0.0684
0.0665
0.0681
1,114,840.3
COTI
16,438
2023-05-28
0.0676
0.0713
0.0678
0.0702
1,153,248.2
COTI
16,439
2023-05-29
0.068
0.0706
0.0701
0.0694
752,456.3
COTI
16,440
2023-05-30
0.0683
0.0712
0.0695
0.0694
1,372,823.7
COTI
16,441
2023-05-31
0.0686
0.0752
0.0694
0.0698
4,527,295.9
COTI
16,442
2023-06-01
0.0683
0.072
0.0699
0.0691
1,649,527.2
COTI
16,443
2023-06-02
0.0684
0.0706
0.069
0.0699
3,480,628.7
COTI
16,444
2023-06-03
0.0672
0.0703
0.0698
0.0676
1,471,102.4
COTI
16,445
2023-06-04
0.0667
0.0685
0.0677
0.0677
524,443.9
COTI
16,446
2023-06-05
0.0591
0.0683
0.0675
0.0616
3,952,933.1
COTI
16,447
2023-06-06
0.0598
0.0675
0.0616
0.0619
2,610,940.3
COTI
16,448
2023-06-07
0.0539
0.062
0.0619
0.054
10,284,304.9
COTI
16,449
2023-06-08
0.0527
0.0555
0.0539
0.0546
4,184,090.4
COTI
16,450
2023-06-09
0.052
0.0547
0.0542
0.0523
4,033,910.1
COTI
16,451
2023-06-10
0.0399
0.0523
0.0523
0.044
18,439,466.5
COTI
16,452
2023-06-11
0.0438
0.0461
0.0441
0.0449
2,116,867.8
COTI
16,453
2023-06-12
0.0431
0.0468
0.0447
0.0465
2,499,001.5
COTI
16,454
2023-06-13
0.0457
0.0479
0.0465
0.0472
2,005,886.9
COTI
16,455
2023-06-14
0.0434
0.0472
0.0471
0.0453
4,480,733.2
COTI
16,456
2023-06-15
0.0428
0.0458
0.0453
0.0445
3,998,058.8
COTI
16,457
2023-06-16
0.0442
0.0466
0.0446
0.0457
2,092,310.1
COTI
16,458
2023-06-17
0.0448
0.0464
0.0457
0.0456
1,108,538.6
COTI
16,459
2023-06-18
0.0433
0.0456
0.0456
0.0438
1,262,347.1
COTI
16,460
2023-06-19
0.0433
0.0453
0.0437
0.0449
1,239,180.2
COTI
16,461
2023-06-20
0.0442
0.0466
0.0451
0.0465
3,735,645.2
COTI
16,462
2023-06-21
0.0464
0.0501
0.0464
0.0494
4,597,032
COTI
16,463
2023-06-22
0.0485
0.0516
0.0494
0.0495
2,169,936.9
COTI
16,464
2023-06-23
0.0491
0.0522
0.0495
0.0513
1,276,039
COTI
16,465
2023-06-24
0.0495
0.0524
0.0512
0.051
1,109,683.2
COTI
16,466
2023-06-25
0.0505
0.0537
0.051
0.0511
3,942,245.2
COTI
16,467
2023-06-26
0.0486
0.0514
0.0512
0.0495
1,390,756.5
COTI
16,468
2023-06-27
0.0495
0.0518
0.0495
0.0509
2,735,742.8
COTI
16,469
2023-06-28
0.0458
0.0508
0.0508
0.0473
1,033,952.1
COTI
16,470
2023-06-29
0.0469
0.0485
0.0473
0.0477
1,114,925
COTI
16,471
2023-06-30
0.0464
0.0527
0.0476
0.0517
3,251,671.5
COTI
16,472
2023-07-01
0.0513
0.0541
0.0516
0.0534
1,547,999.9
COTI
16,473
2023-07-02
0.052
0.0548
0.0532
0.0544
1,844,276.5
COTI
16,474
2023-07-03
0.0542
0.0569
0.0546
0.0552
2,290,495.2
COTI
16,475
2023-07-04
0.0536
0.0559
0.0549
0.0546
1,456,644.2
COTI
16,476
2023-07-05
0.051
0.0558
0.0548
0.0521
1,259,238.4
COTI
16,477
2023-07-06
0.0497
0.0541
0.0521
0.0498
1,870,037.7
COTI
16,478
2023-07-07
0.0486
0.0508
0.0495
0.05
1,294,632.1
COTI
16,479
2023-07-08
0.0486
0.0507
0.05
0.0493
1,173,794.4
COTI
16,480
2023-07-09
0.0484
0.0501
0.0493
0.0484
864,663.1
COTI
16,481
2023-07-10
0.0474
0.0508
0.0484
0.0499
1,268,105
COTI
16,482
2023-07-11
0.0492
0.0507
0.0499
0.05
1,414,568
COTI
16,483
2023-07-12
0.0489
0.051
0.0499
0.05
1,524,510.8
COTI
16,484
2023-07-13
0.0493
0.0601
0.05
0.0572
9,260,969.9
COTI
16,485
2023-07-14
0.0539
0.0592
0.0573
0.0549
4,728,653.8
COTI
16,486
2023-07-15
0.0534
0.0557
0.0551
0.0541
923,866.5
COTI
16,487
2023-07-16
0.0523
0.0549
0.0542
0.0525
1,206,804.7
COTI
16,488
2023-07-17
0.0521
0.0548
0.0525
0.0537
3,384,593.7
COTI
16,489
2023-07-18
0.051
0.0543
0.0537
0.0519
1,316,095.5
COTI
16,490
2023-07-19
0.0515
0.0531
0.0518
0.0516
1,668,801.1
COTI
16,491
2023-07-20
0.0508
0.0534
0.0518
0.0523
1,561,226.9
COTI
16,492
2023-07-21
0.0514
0.0529
0.0521
0.0521
981,074
COTI
16,493
2023-07-22
0.0511
0.0525
0.052
0.0516
1,193,758.1
COTI
16,494
2023-07-23
0.0513
0.0532
0.0515
0.0529
1,121,144
COTI
16,495
2023-07-24
0.0482
0.053
0.0529
0.0491
2,313,279.7
COTI
16,496
2023-07-25
0.0476
0.0496
0.049
0.0482
2,460,806.4
COTI
16,497
2023-07-26
0.0469
0.0492
0.0481
0.0483
1,509,103.2
COTI
16,498
2023-07-27
0.0464
0.0488
0.0484
0.047
2,260,140.5
COTI
16,499
2023-07-28
0.0442
0.047
0.047
0.0448
4,340,747.6
COTI