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
17,600
2023-04-20
0.9349
0.9797
0.9575
0.9433
6,886,909.94
CRV
17,601
2023-04-21
0.9066
0.9582
0.9432
0.9219
10,594,048.06
CRV
17,602
2023-04-22
0.9132
0.9394
0.9215
0.9372
1,943,538.46
CRV
17,603
2023-04-23
0.9202
0.9861
0.9369
0.944
3,159,236.95
CRV
17,604
2023-04-24
0.9138
0.9654
0.9438
0.9275
3,474,174.92
CRV
17,605
2023-04-25
0.8957
0.9477
0.9268
0.9402
2,470,419.44
CRV
17,606
2023-04-26
0.8827
0.9771
0.9406
0.9185
2,318,664.69
CRV
17,607
2023-04-27
0.9147
0.959
0.9175
0.9451
1,680,993.98
CRV
17,608
2023-04-28
0.9157
0.9491
0.9451
0.9256
1,491,626.03
CRV
17,609
2023-04-29
0.9221
0.945
0.9261
0.9317
1,353,069.68
CRV
17,610
2023-04-30
0.9022
0.9479
0.9329
0.9088
1,336,569.41
CRV
17,611
2023-05-01
0.8736
0.9148
0.9086
0.883
2,124,850.63
CRV
17,612
2023-05-02
0.8779
0.9097
0.8822
0.9045
1,675,767.55
CRV
17,613
2023-05-03
0.8797
0.9872
0.904
0.9694
5,516,309.9
CRV
17,614
2023-05-04
0.9168
0.9729
0.9694
0.9294
2,892,890.75
CRV
17,615
2023-05-05
0.9265
0.989
0.9292
0.9557
4,314,473.86
CRV
17,616
2023-05-06
0.8934
0.9641
0.955
0.9034
2,919,522.3
CRV
17,617
2023-05-07
0.8846
0.9171
0.9031
0.8874
1,766,816.26
CRV
17,618
2023-05-08
0.799
0.8901
0.887
0.8327
3,603,433.51
CRV
17,619
2023-05-09
0.8272
0.846
0.833
0.8385
2,524,671.4
CRV
17,620
2023-05-10
0.8034
0.8566
0.8391
0.8392
3,477,600.78
CRV
17,621
2023-05-11
0.7841
0.8404
0.8391
0.7995
2,488,598.79
CRV
17,622
2023-05-12
0.7717
0.8173
0.7994
0.816
1,941,021.19
CRV
17,623
2023-05-13
0.798
0.8228
0.8173
0.8061
1,615,198.84
CRV
17,624
2023-05-14
0.795
0.819
0.8053
0.8071
971,169.02
CRV
17,625
2023-05-15
0.7967
0.8339
0.807
0.8271
1,726,390.07
CRV
17,626
2023-05-16
0.8167
0.8361
0.8267
0.8308
2,096,683.41
CRV
17,627
2023-05-17
0.803
0.8387
0.8309
0.8325
3,449,981.45
CRV
17,628
2023-05-18
0.7995
0.8351
0.8325
0.8272
2,323,598.66
CRV
17,629
2023-05-19
0.8166
0.8345
0.8269
0.8295
1,611,538.49
CRV
17,630
2023-05-20
0.8218
0.8343
0.829
0.8304
1,280,487.37
CRV
17,631
2023-05-21
0.819
0.8439
0.8308
0.8358
1,207,158.65
CRV
17,632
2023-05-22
0.8231
0.8569
0.8354
0.8508
2,894,443.24
CRV
17,633
2023-05-23
0.8467
0.883
0.8508
0.864
1,976,825.49
CRV
17,634
2023-05-24
0.8091
0.8847
0.8643
0.8308
2,756,619.86
CRV
17,635
2023-05-25
0.8161
0.8361
0.8312
0.8238
1,261,460
CRV
17,636
2023-05-26
0.8195
0.8717
0.8237
0.8533
1,549,391.84
CRV
17,637
2023-05-27
0.8435
0.8576
0.8518
0.8493
1,092,413.97
CRV
17,638
2023-05-28
0.8451
0.8734
0.8495
0.8615
1,210,704.7
CRV
17,639
2023-05-29
0.8479
0.8681
0.8616
0.8545
1,683,193.01
CRV
17,640
2023-05-30
0.8264
0.8654
0.8546
0.837
1,964,198.84
CRV
17,641
2023-05-31
0.8088
0.8398
0.8369
0.8174
1,495,072.66
CRV
17,642
2023-06-01
0.8035
0.8228
0.8174
0.8124
1,062,560.19
CRV
17,643
2023-06-02
0.8086
0.8595
0.8126
0.8539
2,351,533.5
CRV
17,644
2023-06-03
0.8435
0.8611
0.854
0.8519
1,136,020.81
CRV
17,645
2023-06-04
0.8468
0.8629
0.8513
0.8484
1,062,953.78
CRV
17,646
2023-06-05
0.768
0.8492
0.8479
0.7747
2,676,229.43
CRV
17,647
2023-06-06
0.7578
0.8025
0.7745
0.8014
1,604,805.61
CRV
17,648
2023-06-07
0.7511
0.8016
0.8011
0.7556
975,924.69
CRV
17,649
2023-06-08
0.7488
0.7708
0.7548
0.7613
828,790.9
CRV
17,650
2023-06-09
0.7474
0.7654
0.7612
0.7574
1,102,077.13
CRV
17,651
2023-06-10
0.6297
0.7572
0.7569
0.672
2,711,059.74
CRV
17,652
2023-06-11
0.6635
0.681
0.6722
0.6698
832,622.84
CRV
17,653
2023-06-12
0.6277
0.6715
0.6699
0.6363
2,050,237.19
CRV
17,654
2023-06-13
0.6348
0.6656
0.6364
0.6507
1,729,394.25
CRV
17,655
2023-06-14
0.5656
0.6563
0.6506
0.5713
2,757,425.02
CRV
17,656
2023-06-15
0.5592
0.6223
0.5716
0.6056
5,065,049.26
CRV
17,657
2023-06-16
0.5999
0.638
0.6056
0.6217
4,319,693.65
CRV
17,658
2023-06-17
0.6173
0.6399
0.621
0.6198
841,632.88
CRV
17,659
2023-06-18
0.6142
0.635
0.6194
0.6228
1,057,613.4
CRV
17,660
2023-06-19
0.6093
0.6387
0.6239
0.6322
1,196,545.56
CRV
17,661
2023-06-20
0.6212
0.6694
0.6321
0.6638
2,199,638.5
CRV
17,662
2023-06-21
0.6601
0.6957
0.6629
0.6886
1,783,596.06
CRV
17,663
2023-06-22
0.6657
0.7077
0.6883
0.669
1,709,247.42
CRV
17,664
2023-06-23
0.6674
0.7043
0.6689
0.6931
2,161,698.69
CRV
17,665
2023-06-24
0.659
0.702
0.692
0.6707
2,068,355.29
CRV
17,666
2023-06-25
0.6677
0.7435
0.6707
0.7038
3,470,557.41
CRV
17,667
2023-06-26
0.6612
0.7039
0.7039
0.6791
3,372,891.6
CRV
17,668
2023-06-27
0.6728
0.701
0.6788
0.6937
2,255,504.72
CRV
17,669
2023-06-28
0.6387
0.6936
0.6936
0.6598
2,133,255.34
CRV
17,670
2023-06-29
0.6551
0.7265
0.6601
0.71
2,074,830.46
CRV
17,671
2023-06-30
0.6919
0.7839
0.7097
0.7631
3,097,417.07
CRV
17,672
2023-07-01
0.7566
0.7814
0.7631
0.7787
776,565.32
CRV
17,673
2023-07-02
0.7474
0.7791
0.7787
0.7643
451,763.57
CRV
17,674
2023-07-03
0.757
0.7927
0.7651
0.784
1,815,777.21
CRV
17,675
2023-07-04
0.78
0.8253
0.783
0.8063
2,542,907.41
CRV
17,676
2023-07-05
0.7659
0.8112
0.8066
0.7808
2,143,853.83
CRV
17,677
2023-07-06
0.7251
0.8029
0.7796
0.7265
2,665,174.07
CRV
17,678
2023-07-07
0.7181
0.7919
0.727
0.7902
2,337,453.55
CRV
17,679
2023-07-08
0.7625
0.7943
0.7903
0.7803
1,512,051.12
CRV
17,680
2023-07-09
0.7797
0.8191
0.7807
0.7988
2,073,555.39
CRV
17,681
2023-07-10
0.7833
0.8268
0.7982
0.8067
3,054,223.42
CRV
17,682
2023-07-11
0.7879
0.8141
0.8063
0.7945
1,632,506.74
CRV
17,683
2023-07-12
0.7794
0.8097
0.7935
0.7859
2,228,409.54
CRV
17,684
2023-07-13
0.7749
0.8576
0.786
0.8452
2,801,519.73
CRV
17,685
2023-07-14
0.8029
0.879
0.8451
0.8215
2,890,433.67
CRV
17,686
2023-07-15
0.8102
0.8326
0.8206
0.8224
1,360,610.54
CRV
17,687
2023-07-16
0.8056
0.8257
0.8231
0.8083
864,323.75
CRV
17,688
2023-07-17
0.785
0.8185
0.8077
0.811
1,336,173.94
CRV
17,689
2023-07-18
0.7754
0.8139
0.811
0.7843
1,025,421.24
CRV
17,690
2023-07-19
0.7744
0.7972
0.784
0.7781
1,205,494.82
CRV
17,691
2023-07-20
0.7743
0.8033
0.7789
0.7867
1,772,097.77
CRV
17,692
2023-07-21
0.7654
0.7957
0.7866
0.7694
3,175,112.19
CRV
17,693
2023-07-22
0.7437
0.7726
0.7693
0.7518
899,827.26
CRV
17,694
2023-07-23
0.7478
0.768
0.7511
0.7582
754,962.3
CRV
17,695
2023-07-24
0.7101
0.7617
0.7586
0.7285
2,234,698.99
CRV
17,696
2023-07-25
0.7207
0.7328
0.7286
0.7257
1,651,101.91
CRV
17,697
2023-07-26
0.7161
0.7401
0.7257
0.7299
1,398,607.78
CRV
17,698
2023-07-27
0.7231
0.7444
0.73
0.7299
1,494,693.12
CRV
17,699
2023-07-28
0.7187
0.7333
0.7296
0.7288
1,174,578.98
CRV