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
17,400
2023-05-10
0.0685
0.0737
0.0728
0.0719
1,513,784.1
CRPT
17,401
2023-05-11
0.0522
0.073
0.0719
0.0615
3,845,019.7
CRPT
17,402
2023-05-12
0.0599
0.0669
0.061
0.0621
2,501,673.4
CRPT
17,403
2023-05-13
0.0603
0.0653
0.0621
0.0632
606,150.3
CRPT
17,404
2023-05-14
0.06
0.0635
0.0631
0.0619
528,167
CRPT
17,405
2023-05-15
0.06
0.0628
0.0622
0.0616
261,182.5
CRPT
17,406
2023-05-16
0.0608
0.0645
0.0619
0.0623
330,054.9
CRPT
17,407
2023-05-17
0.0605
0.079
0.0617
0.0789
2,930,446
CRPT
17,408
2023-05-18
0.0662
0.089
0.079
0.072
14,443,720
CRPT
17,409
2023-05-19
0.0693
0.0767
0.072
0.0727
1,791,532.9
CRPT
17,410
2023-05-20
0.0661
0.073
0.0728
0.0683
1,563,490.4
CRPT
17,411
2023-05-21
0.0653
0.0693
0.0684
0.0656
1,324,566.2
CRPT
17,412
2023-05-22
0.0633
0.0666
0.0661
0.0651
688,841.6
CRPT
17,413
2023-05-23
0.0639
0.0694
0.0658
0.067
738,517.6
CRPT
17,414
2023-05-24
0.0631
0.0682
0.067
0.0638
672,686.6
CRPT
17,415
2023-05-25
0.062
0.0651
0.0638
0.0637
412,951.8
CRPT
17,416
2023-05-26
0.063
0.0671
0.0636
0.0649
650,477.4
CRPT
17,417
2023-05-27
0.061
0.066
0.0649
0.064
423,789.2
CRPT
17,418
2023-05-28
0.0624
0.0756
0.064
0.0691
3,541,240.1
CRPT
17,419
2023-05-29
0.0647
0.0712
0.0692
0.0663
1,801,581.3
CRPT
17,420
2023-05-30
0.0647
0.0666
0.0665
0.0657
212,764.3
CRPT
17,421
2023-05-31
0.0626
0.0669
0.0654
0.0637
569,332.3
CRPT
17,422
2023-06-01
0.0615
0.0646
0.0631
0.062
560,719
CRPT
17,423
2023-06-02
0.0606
0.0634
0.0619
0.0619
474,169
CRPT
17,424
2023-06-03
0.0611
0.0655
0.0616
0.0621
721,699.4
CRPT
17,425
2023-06-04
0.0604
0.0627
0.0621
0.0622
345,577.9
CRPT
17,426
2023-06-05
0.053
0.0625
0.0618
0.0557
2,062,402
CRPT
17,427
2023-06-06
0.0554
0.062
0.0563
0.0578
1,819,334.1
CRPT
17,428
2023-06-07
0.0544
0.059
0.0577
0.0552
756,819.7
CRPT
17,429
2023-06-08
0.054
0.0608
0.0551
0.0582
888,000.2
CRPT
17,430
2023-06-09
0.0533
0.064
0.0582
0.0545
2,186,789.6
CRPT
17,431
2023-06-10
0.0451
0.0557
0.0546
0.0486
2,250,536.5
CRPT
17,432
2023-06-11
0.0462
0.0583
0.0474
0.053
3,811,976
CRPT
17,433
2023-06-12
0.0493
0.0555
0.0519
0.0516
1,401,425.5
CRPT
17,434
2023-06-13
0.049
0.0531
0.0517
0.0504
990,343.6
CRPT
17,435
2023-06-14
0.049
0.0558
0.0504
0.051
2,137,281.1
CRPT
17,436
2023-06-15
0.0498
0.0526
0.0512
0.0507
555,885.7
CRPT
17,437
2023-06-16
0.0501
0.0525
0.0513
0.0525
345,750.9
CRPT
17,438
2023-06-17
0.0483
0.0544
0.0518
0.052
598,818.2
CRPT
17,439
2023-06-18
0.0502
0.053
0.0517
0.0509
343,947.9
CRPT
17,440
2023-06-19
0.049
0.0517
0.051
0.0505
572,145
CRPT
17,441
2023-06-20
0.0485
0.0524
0.0504
0.0521
680,624.4
CRPT
17,442
2023-06-21
0.0512
0.0555
0.0521
0.054
1,697,395.6
CRPT
17,443
2023-06-22
0.0531
0.0565
0.054
0.0547
525,786.8
CRPT
17,444
2023-06-23
0.0538
0.0607
0.0549
0.0563
1,057,687
CRPT
17,445
2023-06-24
0.0539
0.0592
0.0557
0.0546
1,184,967.1
CRPT
17,446
2023-06-25
0.0546
0.0571
0.0546
0.0557
625,542.8
CRPT
17,447
2023-06-26
0.054
0.058
0.0562
0.0548
839,507.9
CRPT
17,448
2023-06-27
0.054
0.0582
0.0548
0.0545
706,726.6
CRPT
17,449
2023-06-28
0.0508
0.0562
0.0546
0.0516
867,924.2
CRPT
17,450
2023-06-29
0.051
0.0532
0.0518
0.0523
505,445.2
CRPT
17,451
2023-06-30
0.0517
0.0541
0.0523
0.0522
663,130
CRPT
17,452
2023-07-01
0.0521
0.0548
0.0521
0.0536
315,754.5
CRPT
17,453
2023-07-02
0.0525
0.0545
0.0535
0.0539
350,930.4
CRPT
17,454
2023-07-03
0.0525
0.0577
0.0539
0.0545
1,157,598.5
CRPT
17,455
2023-07-04
0.0535
0.058
0.0546
0.0558
484,557.3
CRPT
17,456
2023-07-05
0.0547
0.0563
0.0557
0.0553
587,548.4
CRPT
17,457
2023-07-06
0.0525
0.056
0.0552
0.0525
458,372.9
CRPT
17,458
2023-07-07
0.0522
0.0545
0.0524
0.0533
533,806.7
CRPT
17,459
2023-07-08
0.0534
0.0859
0.0537
0.0851
18,693,587.7
CRPT
17,460
2023-07-09
0.0671
0.0931
0.0851
0.074
18,859,899
CRPT
17,461
2023-07-10
0.0624
0.0742
0.0742
0.065
7,336,296.2
CRPT
17,462
2023-07-11
0.0598
0.069
0.065
0.0618
3,455,825.5
CRPT
17,463
2023-07-12
0.0584
0.065
0.0618
0.0607
2,940,964.5
CRPT
17,464
2023-07-13
0.059
0.0629
0.0607
0.0615
1,880,227.7
CRPT
17,465
2023-07-14
0.0591
0.062
0.0615
0.061
2,778,349.7
CRPT
17,466
2023-07-15
0.0597
0.0622
0.0608
0.06
769,439
CRPT
17,467
2023-07-16
0.0582
0.0605
0.06
0.0586
969,421.6
CRPT
17,468
2023-07-17
0.0556
0.0591
0.0582
0.0571
1,246,314.8
CRPT
17,469
2023-07-18
0.0561
0.0589
0.0571
0.0567
1,442,128.7
CRPT
17,470
2023-07-19
0.0553
0.0582
0.0568
0.0557
793,680.1
CRPT
17,471
2023-07-20
0.0532
0.058
0.0558
0.0549
1,349,453.8
CRPT
17,472
2023-07-21
0.0541
0.0854
0.0547
0.0715
13,897,463.1
CRPT
17,473
2023-07-22
0.0668
0.1099
0.0716
0.0779
45,772,085.6
CRPT
17,474
2023-07-23
0.0697
0.0888
0.0773
0.0726
18,832,308.3
CRPT
17,475
2023-07-24
0.0656
0.0779
0.0732
0.0661
5,757,480.5
CRPT
17,476
2023-07-25
0.0636
0.0908
0.0661
0.089
18,513,239.8
CRPT
17,477
2023-07-26
0.0821
0.103
0.089
0.098
29,828,387.5
CRPT
17,478
2023-07-27
0.0804
0.0979
0.0979
0.083
6,523,544.8
CRPT
17,479
2023-07-28
0.0804
0.0849
0.083
0.0833
2,079,106.6
CRPT
17,480
2023-07-29
0.0758
0.0833
0.0827
0.0825
4,185,673.4
CRPT
17,481
2023-07-30
0.0758
0.0829
0.0822
0.0769
1,809,820.1
CRPT
17,482
2023-07-31
0.0757
0.0984
0.077
0.0891
11,757,749.6
CRPT
17,483
2023-08-01
0.085
0.1015
0.0891
0.0923
11,585,953
CRPT
17,484
2023-08-02
0.0817
0.0968
0.0922
0.0848
4,417,756.8
CRPT
17,485
2023-08-03
0.084
0.095
0.0842
0.095
5,383,375.9
CRPT
17,486
2023-08-04
0.0931
0.1098
0.0948
0.1079
10,598,888.9
CRPT
17,487
2023-08-05
0.0891
0.1096
0.1083
0.0958
5,023,010.4
CRPT
17,488
2023-08-06
0.0908
0.1044
0.0959
0.1033
2,524,847.5
CRPT
17,489
2023-08-07
0.0921
0.1048
0.1025
0.0938
2,695,877.9
CRPT
17,490
2023-08-08
0.0861
0.0939
0.0933
0.0897
2,704,160.1
CRPT
17,491
2023-08-09
0.0857
0.0911
0.0891
0.0887
1,625,293.3
CRPT
17,492
2023-08-10
0.0815
0.0895
0.089
0.0835
2,747,756.2
CRPT
17,493
2023-08-11
0.0819
0.0851
0.0836
0.0827
1,372,175.7
CRPT
17,494
2023-08-12
0.078
0.0955
0.0825
0.0924
6,217,207.8
CRPT
17,495
2023-08-13
0.0867
0.0951
0.0923
0.087
4,832,721.9
CRPT
17,496
2023-08-14
0.0824
0.0875
0.0869
0.0849
2,258,337.2
CRPT
17,497
2023-08-15
0.0793
0.0858
0.0849
0.0812
1,856,191.5
CRPT
17,498
2023-08-16
0.0681
0.0827
0.0818
0.0717
4,714,791.9
CRPT
17,499
2023-08-17
0.0701
0.0875
0.0717
0.0773
5,786,691.7
CRPT