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
16,600
2023-11-06
0.0499
0.0527
0.0506
0.0518
3,717,755.1
COTI
16,601
2023-11-07
0.0476
0.0519
0.0518
0.049
4,287,717.6
COTI
16,602
2023-11-08
0.0485
0.0513
0.0491
0.0509
1,955,449.7
COTI
16,603
2023-11-09
0.0478
0.0555
0.0508
0.0529
8,986,702
COTI
16,604
2023-11-10
0.0514
0.0545
0.0529
0.0545
2,724,366.1
COTI
16,605
2023-11-11
0.0524
0.0556
0.0546
0.0541
6,893,014.8
COTI
16,606
2023-11-12
0.0518
0.055
0.0539
0.0541
2,527,248.4
COTI
16,607
2023-11-13
0.0509
0.0556
0.0542
0.051
5,022,727.3
COTI
16,608
2023-11-14
0.0485
0.0526
0.0508
0.0498
4,475,667.9
COTI
16,609
2023-11-15
0.0498
0.0527
0.0499
0.0522
4,011,441.3
COTI
16,610
2023-11-16
0.0491
0.0536
0.0522
0.05
3,127,167.5
COTI
16,611
2023-11-17
0.0474
0.0515
0.05
0.0496
4,030,603.4
COTI
16,612
2023-11-18
0.0468
0.0539
0.0495
0.0489
4,085,978.2
COTI
16,613
2023-11-19
0.0486
0.0506
0.0491
0.0504
2,311,022.6
COTI
16,614
2023-11-20
0.0492
0.0514
0.0504
0.0496
1,475,319.9
COTI
16,615
2023-11-21
0.0437
0.0511
0.0497
0.0442
6,352,832.1
COTI
16,616
2023-11-22
0.0444
0.0479
0.0445
0.0474
2,772,868.1
COTI
16,617
2023-11-23
0.0471
0.0493
0.0472
0.0487
2,030,301.7
COTI
16,618
2023-11-24
0.0484
0.0519
0.0484
0.0513
3,891,060.1
COTI
16,619
2023-11-25
0.051
0.0539
0.0513
0.0538
3,003,917.9
COTI
16,620
2023-11-26
0.0529
0.0613
0.0538
0.0572
10,165,145.4
COTI
16,621
2023-11-27
0.0534
0.0599
0.0576
0.0544
5,698,744.7
COTI
16,622
2023-11-28
0.0522
0.0565
0.0544
0.0562
2,128,863.8
COTI
16,623
2023-11-29
0.0559
0.0606
0.0561
0.0579
9,871,118.7
COTI
16,624
2023-11-30
0.0549
0.0584
0.058
0.0561
5,455,585.7
COTI
16,625
2023-12-01
0.0554
0.057
0.0561
0.0561
2,914,724.9
COTI
16,626
2023-12-02
0.0558
0.0595
0.0559
0.0566
4,024,875.1
COTI
16,627
2023-12-03
0.0543
0.0572
0.0567
0.0549
1,899,708.8
COTI
16,628
2023-12-04
0.0548
0.0598
0.055
0.0579
10,590,488.1
COTI
16,629
2023-12-05
0.0555
0.0644
0.0579
0.0589
7,272,445.9
COTI
16,630
2023-12-06
0.0558
0.061
0.0591
0.0581
5,264,538
COTI
16,631
2023-12-07
0.0569
0.0603
0.0583
0.06
6,875,834.3
COTI
16,632
2023-12-08
0.0599
0.0665
0.0601
0.0653
11,643,186.1
COTI
16,633
2023-12-09
0.0642
0.0684
0.0652
0.0658
8,852,496.9
COTI
16,634
2023-12-10
0.0633
0.0671
0.066
0.0664
4,507,303.9
COTI
16,635
2023-12-11
0.0569
0.0661
0.066
0.062
5,861,442.5
COTI
16,636
2023-12-12
0.0615
0.066
0.0619
0.065
4,742,195.4
COTI
16,637
2023-12-13
0.0595
0.0693
0.0649
0.0675
9,683,507.8
COTI
16,638
2023-12-14
0.0669
0.0747
0.0674
0.0721
9,284,858.2
COTI
16,639
2023-12-15
0.0691
0.0722
0.0719
0.0697
4,979,780
COTI
16,640
2023-12-16
0.0691
0.0738
0.0697
0.0737
4,666,368.3
COTI
16,641
2023-12-17
0.068
0.0742
0.0736
0.0693
3,630,710.4
COTI
16,642
2023-12-18
0.0649
0.0728
0.0693
0.0673
5,430,576.4
COTI
16,643
2023-12-19
0.0636
0.069
0.0671
0.0644
6,895,826.7
COTI
16,644
2023-12-20
0.0635
0.0685
0.0644
0.0669
6,030,775.4
COTI
16,645
2023-12-21
0.066
0.0717
0.0669
0.0703
7,000,749.2
COTI
16,646
2023-12-22
0.07
0.0724
0.0705
0.0717
5,915,240.9
COTI
16,647
2023-12-23
0.0694
0.0719
0.0717
0.0711
3,398,284.6
COTI
16,648
2023-12-24
0.0695
0.0741
0.0712
0.0719
3,966,884.2
COTI
16,649
2023-12-25
0.0708
0.075
0.0717
0.0745
1,909,497.2
COTI
16,650
2023-12-26
0.0716
0.0778
0.0743
0.077
4,933,825.3
COTI
16,651
2023-12-27
0.0726
0.0793
0.0769
0.0775
8,187,865.4
COTI
16,652
2023-12-28
0.0709
0.0793
0.0771
0.072
7,014,865.7
COTI
16,653
2023-12-29
0.0694
0.0755
0.0721
0.0717
4,621,740.8
COTI
16,654
2023-12-30
0.069
0.0736
0.0718
0.0718
2,545,623
COTI
16,655
2023-12-31
0.0677
0.0728
0.0718
0.0702
4,328,083.1
COTI
16,656
2024-01-01
0.0689
0.0784
0.0703
0.073
4,566,488.7
COTI
16,657
2024-01-02
0.0713
0.0764
0.0732
0.0724
6,665,105.8
COTI
16,658
2024-01-03
0.059
0.0759
0.0724
0.0642
10,914,567.9
COTI
16,659
2024-01-04
0.0639
0.0675
0.0642
0.0666
4,050,275.1
COTI
16,660
2024-01-05
0.0623
0.0674
0.0665
0.0646
6,807,817.5
COTI
16,661
2024-01-06
0.0603
0.0648
0.0647
0.0625
3,615,277.9
COTI
16,662
2024-01-07
0.0573
0.0634
0.0626
0.0581
2,798,764
COTI
16,663
2024-01-08
0.0529
0.0622
0.058
0.0608
4,926,138.8
COTI
16,664
2024-01-09
0.0547
0.0616
0.0606
0.0576
3,602,479.6
COTI
16,665
2024-01-10
0.0557
0.0644
0.0576
0.063
3,415,047.7
COTI
16,666
2024-01-11
0.062
0.0664
0.0627
0.0654
4,116,327.8
COTI
16,667
2024-01-12
0.059
0.0667
0.0652
0.0612
3,916,380.5
COTI
16,668
2024-01-13
0.0591
0.0633
0.0613
0.0624
2,005,346.5
COTI
16,669
2024-01-14
0.0585
0.0625
0.0625
0.0587
1,093,825.6
COTI
16,670
2024-01-15
0.0587
0.0615
0.0587
0.06
2,067,372.8
COTI
16,671
2024-01-16
0.059
0.0623
0.0601
0.0614
2,358,415.1
COTI
16,672
2024-01-17
0.0588
0.063
0.0614
0.0596
2,011,429.6
COTI
16,673
2024-01-18
0.0555
0.0652
0.0597
0.0563
6,404,593.4
COTI
16,674
2024-01-19
0.053
0.0568
0.0563
0.056
4,101,383.3
COTI
16,675
2024-01-20
0.0553
0.0588
0.0557
0.0581
1,527,570.5
COTI
16,676
2024-01-21
0.0574
0.0595
0.0581
0.0582
1,458,406.7
COTI
16,677
2024-01-22
0.055
0.0587
0.0584
0.0559
635,202.7
COTI
16,678
2023-03-29
0.01346
0.01457
0.0136
0.01383
9,693,338
COVAL
16,679
2023-03-30
0.0135
0.01473
0.01383
0.01367
8,971,089
COVAL
16,680
2023-03-31
0.01309
0.01423
0.01371
0.01384
8,063,231
COVAL
16,681
2023-04-01
0.01344
0.01397
0.01372
0.0137
5,505,301
COVAL
16,682
2023-04-02
0.01312
0.01416
0.0137
0.01348
10,448,188
COVAL
16,683
2023-04-03
0.0125
0.01358
0.01341
0.01279
7,216,748
COVAL
16,684
2023-04-04
0.01271
0.01369
0.01279
0.01354
6,148,612
COVAL
16,685
2023-04-05
0.01317
0.01388
0.01349
0.01338
6,311,011
COVAL
16,686
2023-04-06
0.01261
0.01352
0.01338
0.0132
4,351,334
COVAL
16,687
2023-04-07
0.01281
0.01331
0.0132
0.01297
3,360,820
COVAL
16,688
2023-04-08
0.01283
0.0145
0.01303
0.01317
25,990,010
COVAL
16,689
2023-04-09
0.01226
0.01356
0.01317
0.013
14,308,636
COVAL
16,690
2023-04-10
0.01265
0.01385
0.01301
0.01315
9,871,808
COVAL
16,691
2023-04-11
0.01301
0.01337
0.01317
0.01321
7,023,531
COVAL
16,692
2023-04-12
0.013
0.01353
0.01319
0.01338
10,185,506
COVAL
16,693
2023-04-13
0.01289
0.01342
0.01342
0.01313
6,646,659
COVAL
16,694
2023-04-14
0.01293
0.01354
0.01314
0.013
6,458,193
COVAL
16,695
2023-04-15
0.01295
0.01347
0.01306
0.01319
7,545,524
COVAL
16,696
2023-04-16
0.0129
0.01322
0.01316
0.01307
5,581,328
COVAL
16,697
2023-04-17
0.01282
0.0134
0.01303
0.01287
22,737,807
COVAL
16,698
2023-04-18
0.01258
0.01315
0.01288
0.01276
7,546,126
COVAL
16,699
2023-04-19
0.01186
0.01284
0.01281
0.01197
10,873,560
COVAL