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
17,100
2023-07-29
0.0595
0.0604
0.0597
0.0603
5,023,183.7
CRO
17,101
2023-07-30
0.0589
0.0604
0.0604
0.059
3,700,832.5
CRO
17,102
2023-07-31
0.0582
0.0597
0.0591
0.0589
3,670,698.2
CRO
17,103
2023-08-01
0.0581
0.0617
0.0589
0.0592
14,035,210.1
CRO
17,104
2023-08-02
0.0588
0.0598
0.0594
0.0594
4,524,307.1
CRO
17,105
2023-08-03
0.0588
0.06
0.0595
0.059
3,584,170.2
CRO
17,106
2023-08-04
0.0575
0.0592
0.0591
0.0582
5,082,654.4
CRO
17,107
2023-08-05
0.0568
0.0582
0.0582
0.0577
10,093,919.7
CRO
17,108
2023-08-06
0.0572
0.0585
0.0577
0.0581
6,080,363.5
CRO
17,109
2023-08-07
0.057
0.0586
0.0582
0.0574
5,242,060.1
CRO
17,110
2023-08-08
0.0572
0.0586
0.0574
0.0581
6,319,948.8
CRO
17,111
2023-08-09
0.0566
0.0583
0.058
0.0576
6,870,508.7
CRO
17,112
2023-08-10
0.0571
0.0579
0.0576
0.0573
3,838,050.1
CRO
17,113
2023-08-11
0.0567
0.0577
0.0573
0.0569
4,036,847.7
CRO
17,114
2023-08-12
0.0568
0.0574
0.0569
0.057
4,153,404.2
CRO
17,115
2023-08-13
0.0566
0.0574
0.0571
0.0567
2,821,137.9
CRO
17,116
2023-08-14
0.0564
0.0572
0.0568
0.0569
3,974,860.7
CRO
17,117
2023-08-15
0.0553
0.0598
0.0568
0.0554
9,601,210.8
CRO
17,118
2023-08-16
0.0538
0.0556
0.0554
0.0539
10,263,189.2
CRO
17,119
2023-08-17
0.0502
0.0544
0.0539
0.0517
6,438,136.2
CRO
17,120
2023-08-18
0.0511
0.0525
0.0517
0.0516
7,976,389.1
CRO
17,121
2023-08-19
0.0514
0.0524
0.0517
0.0523
3,559,285.6
CRO
17,122
2023-08-20
0.052
0.0524
0.0524
0.0524
1,894,137.8
CRO
17,123
2023-08-21
0.0516
0.0526
0.0524
0.0518
3,366,022.2
CRO
17,124
2023-08-22
0.051
0.0523
0.0518
0.0512
4,642,463.1
CRO
17,125
2023-08-23
0.05
0.0521
0.0512
0.0518
6,396,925.5
CRO
17,126
2023-08-24
0.0511
0.0519
0.0517
0.0514
3,725,522
CRO
17,127
2023-08-25
0.0509
0.0515
0.0514
0.0512
3,037,503.4
CRO
17,128
2023-08-26
0.0508
0.0514
0.0511
0.0509
2,487,449.6
CRO
17,129
2023-08-27
0.0509
0.0514
0.0509
0.0509
2,762,185.8
CRO
17,130
2023-08-28
0.0509
0.0543
0.051
0.0529
11,860,030
CRO
17,131
2023-08-29
0.0503
0.0547
0.053
0.0528
8,239,292.8
CRO
17,132
2023-08-30
0.0517
0.053
0.053
0.0519
2,349,438.4
CRO
17,133
2023-08-31
0.0502
0.0527
0.0518
0.0503
5,050,547.3
CRO
17,134
2023-09-01
0.0497
0.0515
0.0504
0.0501
8,164,197.4
CRO
17,135
2023-09-02
0.0493
0.0522
0.05
0.0505
5,823,071.4
CRO
17,136
2023-09-03
0.0502
0.0512
0.0504
0.051
4,546,394.7
CRO
17,137
2023-09-04
0.0503
0.0526
0.051
0.0505
5,223,405.8
CRO
17,138
2023-09-05
0.0495
0.0508
0.0505
0.0501
13,753,648.8
CRO
17,139
2023-09-06
0.0491
0.0508
0.0501
0.0501
8,012,128.5
CRO
17,140
2023-09-07
0.0498
0.0523
0.0502
0.0515
11,439,179
CRO
17,141
2023-09-08
0.0512
0.0531
0.0516
0.0529
5,616,336.8
CRO
17,142
2023-09-09
0.0517
0.0533
0.0529
0.0519
3,166,440.6
CRO
17,143
2023-09-10
0.0515
0.0531
0.0518
0.0525
5,721,150
CRO
17,144
2023-09-11
0.0488
0.0529
0.0526
0.0501
7,357,181.7
CRO
17,145
2023-09-12
0.0497
0.0521
0.05
0.0502
8,504,386
CRO
17,146
2023-09-13
0.05
0.0507
0.0502
0.0504
2,474,222.4
CRO
17,147
2023-09-14
0.0502
0.0515
0.0504
0.0509
3,542,207.5
CRO
17,148
2023-09-15
0.0502
0.052
0.0508
0.0512
6,379,278.2
CRO
17,149
2023-09-16
0.0509
0.0517
0.0512
0.0511
1,914,488.2
CRO
17,150
2023-09-17
0.0507
0.0526
0.0511
0.0513
6,466,114.2
CRO
17,151
2023-09-18
0.0508
0.0521
0.0512
0.0508
5,252,041.4
CRO
17,152
2023-09-19
0.0506
0.0515
0.0509
0.0512
3,284,074
CRO
17,153
2023-09-20
0.0507
0.0514
0.0512
0.0513
1,887,101.3
CRO
17,154
2023-09-21
0.0498
0.0518
0.0513
0.0501
9,703,982.7
CRO
17,155
2023-09-22
0.0498
0.0505
0.0501
0.0504
3,871,527.7
CRO
17,156
2023-09-23
0.0501
0.0507
0.0504
0.0507
1,417,552.8
CRO
17,157
2023-09-24
0.0503
0.0524
0.0507
0.0506
7,063,011.3
CRO
17,158
2023-09-25
0.0499
0.0507
0.0504
0.0503
5,009,347
CRO
17,159
2023-09-26
0.0497
0.0504
0.0501
0.05
1,633,900.3
CRO
17,160
2023-09-27
0.0497
0.0509
0.05
0.0499
3,210,304.4
CRO
17,161
2023-09-28
0.0497
0.0507
0.05
0.0505
6,028,450.1
CRO
17,162
2023-09-29
0.0502
0.0508
0.0505
0.0506
2,426,899
CRO
17,163
2023-09-30
0.0499
0.0509
0.0507
0.0507
4,056,727.5
CRO
17,164
2023-10-01
0.05
0.0525
0.0506
0.0518
5,460,809.1
CRO
17,165
2023-10-02
0.0503
0.052
0.0518
0.0506
4,363,410.9
CRO
17,166
2023-10-03
0.0498
0.0507
0.0505
0.0502
4,508,666.8
CRO
17,167
2023-10-04
0.0493
0.0503
0.0502
0.0501
4,031,377.2
CRO
17,168
2023-10-05
0.0496
0.0513
0.0501
0.05
5,483,884.6
CRO
17,169
2023-10-06
0.0499
0.0508
0.05
0.0506
3,150,805.2
CRO
17,170
2023-10-07
0.0503
0.0507
0.0506
0.0505
1,248,370.7
CRO
17,171
2023-10-08
0.0499
0.0506
0.0505
0.0502
2,075,676.9
CRO
17,172
2023-10-09
0.0489
0.0503
0.0502
0.0497
3,094,653.7
CRO
17,173
2023-10-10
0.0488
0.0505
0.0499
0.0493
4,643,576.6
CRO
17,174
2023-10-11
0.0487
0.0502
0.0493
0.049
3,541,024.6
CRO
17,175
2023-10-12
0.0488
0.0597
0.049
0.051
51,715,766.5
CRO
17,176
2023-10-13
0.05
0.0531
0.051
0.0521
11,927,147.8
CRO
17,177
2023-10-14
0.0514
0.0529
0.0521
0.052
4,870,297.5
CRO
17,178
2023-10-15
0.0511
0.0525
0.052
0.0522
3,789,146
CRO
17,179
2023-10-16
0.0522
0.0549
0.0522
0.0527
7,565,214.7
CRO
17,180
2023-10-17
0.0515
0.0533
0.0528
0.0527
4,916,045.2
CRO
17,181
2023-10-18
0.0509
0.0543
0.0528
0.0512
4,235,685.9
CRO
17,182
2023-10-19
0.0506
0.0519
0.0512
0.0512
3,425,199.4
CRO
17,183
2023-10-20
0.0511
0.0526
0.0512
0.0524
5,309,467.1
CRO
17,184
2023-10-21
0.0519
0.0549
0.0524
0.0535
5,804,590.9
CRO
17,185
2023-10-22
0.0527
0.0547
0.0535
0.054
6,460,481
CRO
17,186
2023-10-23
0.0537
0.0572
0.0539
0.0572
17,240,952.6
CRO
17,187
2023-10-24
0.0564
0.0596
0.0572
0.0573
12,879,557.8
CRO
17,188
2023-10-25
0.0565
0.0588
0.0574
0.0578
6,937,771.3
CRO
17,189
2023-10-26
0.0576
0.0609
0.0579
0.0597
11,617,834.2
CRO
17,190
2023-10-27
0.0578
0.0597
0.0597
0.0595
5,907,495.9
CRO
17,191
2023-10-28
0.0585
0.0605
0.0595
0.0596
6,515,433.9
CRO
17,192
2023-10-29
0.0585
0.0612
0.0594
0.06
8,656,066.7
CRO
17,193
2023-10-30
0.059
0.0628
0.0599
0.0615
7,728,335
CRO
17,194
2023-10-31
0.06
0.0633
0.0615
0.0621
7,749,922.5
CRO
17,195
2023-11-01
0.0604
0.0629
0.0621
0.0627
6,176,268.7
CRO
17,196
2023-11-02
0.0618
0.07
0.0628
0.067
21,387,893
CRO
17,197
2023-11-03
0.0647
0.069
0.0671
0.0665
19,046,283.2
CRO
17,198
2023-11-04
0.0658
0.0691
0.0664
0.0684
10,054,000.9
CRO
17,199
2023-11-05
0.0676
0.0706
0.0683
0.0698
12,987,060.3
CRO