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
17,500
2023-08-18
0.077
0.0948
0.0773
0.0842
12,336,929.7
CRPT
17,501
2023-08-19
0.0794
0.0883
0.0845
0.0819
2,563,474.3
CRPT
17,502
2023-08-20
0.0782
0.0827
0.0819
0.0804
1,398,854
CRPT
17,503
2023-08-21
0.0763
0.0831
0.0806
0.0764
1,328,205.3
CRPT
17,504
2023-08-22
0.0735
0.0854
0.0764
0.0793
3,311,551.3
CRPT
17,505
2023-08-23
0.0768
0.0835
0.0792
0.0785
2,030,479.8
CRPT
17,506
2023-08-24
0.0755
0.08
0.0789
0.076
1,196,957.9
CRPT
17,507
2023-08-25
0.0742
0.0777
0.076
0.0745
808,147.8
CRPT
17,508
2023-08-26
0.0735
0.0799
0.0745
0.076
1,212,438.2
CRPT
17,509
2023-08-27
0.072
0.0771
0.076
0.073
1,081,662
CRPT
17,510
2023-08-28
0.0715
0.0755
0.0725
0.0724
1,299,123.9
CRPT
17,511
2023-08-29
0.0706
0.0819
0.0724
0.0729
5,230,101.7
CRPT
17,512
2023-08-30
0.0716
0.0771
0.0729
0.0727
2,098,779.6
CRPT
17,513
2023-08-31
0.0683
0.075
0.0727
0.0702
2,112,826.6
CRPT
17,514
2023-09-01
0.0681
0.0717
0.0705
0.07
969,740.8
CRPT
17,515
2023-09-02
0.0656
0.0708
0.0699
0.0686
1,705,258.4
CRPT
17,516
2023-09-03
0.0656
0.0714
0.0686
0.0706
1,051,571.5
CRPT
17,517
2023-09-04
0.069
0.08
0.0706
0.0721
5,021,968.6
CRPT
17,518
2023-09-05
0.0671
0.0723
0.0719
0.0693
809,066.2
CRPT
17,519
2023-09-06
0.0678
0.0775
0.0687
0.0751
1,758,710.3
CRPT
17,520
2023-09-07
0.0694
0.08
0.0749
0.0714
2,805,382.1
CRPT
17,521
2023-09-08
0.0692
0.073
0.0713
0.0703
1,166,312.8
CRPT
17,522
2023-09-09
0.0691
0.0724
0.0698
0.07
858,620.8
CRPT
17,523
2023-09-10
0.0653
0.0706
0.0699
0.0662
1,083,030.8
CRPT
17,524
2023-09-11
0.0624
0.069
0.0665
0.0643
1,925,872.3
CRPT
17,525
2023-09-12
0.0623
0.0671
0.0642
0.0647
1,333,129.9
CRPT
17,526
2023-09-13
0.0605
0.0649
0.0647
0.0629
1,530,554.4
CRPT
17,527
2023-09-14
0.0625
0.0929
0.0625
0.08
12,884,570.2
CRPT
17,528
2023-09-15
0.0671
0.0821
0.08
0.0702
7,012,090.5
CRPT
17,529
2023-09-16
0.068
0.075
0.0702
0.0693
2,229,486.5
CRPT
17,530
2023-09-17
0.0664
0.072
0.0691
0.0679
1,909,408.6
CRPT
17,531
2023-09-18
0.0672
0.075
0.0675
0.0709
1,973,148.1
CRPT
17,532
2023-09-19
0.069
0.0712
0.0709
0.0705
980,616.7
CRPT
17,533
2023-09-20
0.0676
0.0705
0.0698
0.0679
1,007,167.2
CRPT
17,534
2023-09-21
0.0666
0.0704
0.068
0.0679
1,219,711.1
CRPT
17,535
2023-09-22
0.0663
0.0689
0.0677
0.0681
880,524.3
CRPT
17,536
2023-09-23
0.0665
0.0684
0.0675
0.0675
306,175
CRPT
17,537
2023-09-24
0.0662
0.0688
0.0672
0.0675
759,000.7
CRPT
17,538
2023-09-25
0.0664
0.0685
0.0675
0.0667
448,920.1
CRPT
17,539
2023-09-26
0.0662
0.0676
0.067
0.0666
213,925.8
CRPT
17,540
2023-09-27
0.0631
0.0677
0.0666
0.0639
2,121,634
CRPT
17,541
2023-09-28
0.0628
0.0681
0.0638
0.0673
1,578,274.3
CRPT
17,542
2023-09-29
0.0666
0.0687
0.0676
0.0667
1,228,088.7
CRPT
17,543
2023-09-30
0.0644
0.0674
0.0666
0.065
556,802.2
CRPT
17,544
2023-10-01
0.0647
0.0674
0.065
0.0673
600,270.5
CRPT
17,545
2023-10-02
0.0668
0.0684
0.067
0.0671
799,382.2
CRPT
17,546
2023-10-03
0.0658
0.0677
0.067
0.0658
309,661.9
CRPT
17,547
2023-10-04
0.064
0.0669
0.0658
0.0651
555,322.5
CRPT
17,548
2023-10-05
0.0641
0.0665
0.0649
0.0643
380,802.3
CRPT
17,549
2023-10-06
0.0642
0.0656
0.0642
0.0649
377,774.1
CRPT
17,550
2023-10-07
0.0645
0.0661
0.0652
0.0648
185,453.2
CRPT
17,551
2023-10-08
0.0634
0.0653
0.0646
0.0643
374,962
CRPT
17,552
2023-10-09
0.0598
0.0644
0.0643
0.0613
1,294,509
CRPT
17,553
2023-10-10
0.0603
0.0737
0.0612
0.0689
6,744,453.8
CRPT
17,554
2023-10-11
0.0621
0.0738
0.0689
0.0621
4,754,775.6
CRPT
17,555
2023-10-12
0.0598
0.064
0.0621
0.0607
1,738,951.6
CRPT
17,556
2023-10-13
0.0599
0.062
0.0604
0.0616
730,028.4
CRPT
17,557
2023-10-14
0.058
0.0626
0.0613
0.0622
1,640,410.5
CRPT
17,558
2023-10-15
0.0594
0.0635
0.0621
0.0624
607,435.6
CRPT
17,559
2023-10-16
0.06
0.0633
0.0623
0.0617
659,743.1
CRPT
17,560
2023-10-17
0.06
0.0619
0.0614
0.0605
399,642.3
CRPT
17,561
2023-10-18
0.0591
0.0612
0.0605
0.0611
664,371.5
CRPT
17,562
2023-10-19
0.056
0.0611
0.061
0.0575
1,222,852
CRPT
17,563
2023-10-20
0.0424
0.0599
0.0575
0.0443
13,056,955.2
CRPT
17,564
2023-10-21
0.044
0.051
0.0448
0.0485
8,252,838.7
CRPT
17,565
2023-10-22
0.0451
0.05
0.0486
0.0468
3,347,294.4
CRPT
17,566
2023-10-23
0.0429
0.0472
0.0467
0.0438
4,397,640.9
CRPT
17,567
2023-10-24
0.0429
0.0464
0.0438
0.0435
3,969,742.2
CRPT
17,568
2023-10-25
0.0415
0.0456
0.0438
0.0429
2,858,846.6
CRPT
17,569
2023-10-26
0.0413
0.0437
0.0429
0.0422
1,450,707.2
CRPT
17,570
2023-10-27
0.0414
0.0441
0.0423
0.0417
2,361,631.2
CRPT
17,571
2023-10-28
0.0412
0.0444
0.0417
0.0419
1,098,207.6
CRPT
17,572
2023-10-29
0.0415
0.0569
0.0419
0.0479
13,384,831.9
CRPT
17,573
2023-10-30
0.0446
0.0517
0.0477
0.0461
5,511,401.6
CRPT
17,574
2023-10-31
0.0445
0.0483
0.0466
0.0448
2,808,748.4
CRPT
17,575
2023-11-01
0.0433
0.0458
0.0449
0.0449
1,523,489.9
CRPT
17,576
2023-11-02
0.0411
0.0456
0.0449
0.0427
2,885,037.6
CRPT
17,577
2023-11-03
0.0383
0.0439
0.0427
0.0424
2,451,431.8
CRPT
17,578
2023-03-29
0.9171
0.9838
0.9209
0.9408
2,337,001.65
CRV
17,579
2023-03-30
0.9092
0.9634
0.9409
0.9218
2,019,868.99
CRV
17,580
2023-03-31
0.9047
0.9524
0.922
0.9358
2,327,801.41
CRV
17,581
2023-04-01
0.9158
0.9486
0.9357
0.9239
1,174,206.86
CRV
17,582
2023-04-02
0.8892
0.9259
0.9237
0.9065
1,655,063.85
CRV
17,583
2023-04-03
0.8824
0.9357
0.9059
0.9243
2,725,725.9
CRV
17,584
2023-04-04
0.9118
1.0101
0.9245
0.9964
4,894,298.29
CRV
17,585
2023-04-05
0.9844
1.0354
0.9963
1.0026
3,020,257.74
CRV
17,586
2023-04-06
0.986
1.0177
1.003
1.0101
2,998,982.1
CRV
17,587
2023-04-07
0.9952
1.0279
1.0105
1.0212
5,134,290.51
CRV
17,588
2023-04-08
1.0022
1.0481
1.021
1.0245
4,765,172.43
CRV
17,589
2023-04-09
0.9875
1.0387
1.0248
1.0113
2,998,507.96
CRV
17,590
2023-04-10
0.9906
1.0304
1.0113
1.029
1,952,127.7
CRV
17,591
2023-04-11
1.0135
1.0459
1.0296
1.0186
2,274,508.38
CRV
17,592
2023-04-12
0.9791
1.0468
1.0187
1.0289
3,641,635.26
CRV
17,593
2023-04-13
1.0148
1.0759
1.029
1.0668
3,963,895.91
CRV
17,594
2023-04-14
1.0655
1.1126
1.0657
1.0911
4,969,501.52
CRV
17,595
2023-04-15
1.0765
1.1062
1.0911
1.0929
3,401,721.97
CRV
17,596
2023-04-16
1.0669
1.1117
1.0928
1.1052
3,420,315.59
CRV
17,597
2023-04-17
1.0476
1.1044
1.1038
1.0511
4,465,343.27
CRV
17,598
2023-04-18
1.0376
1.1122
1.0511
1.0744
5,892,178.87
CRV
17,599
2023-04-19
0.9371
1.075
1.0748
0.9582
6,906,950.65
CRV