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
17,700
2023-07-29
0.7259
0.7409
0.7282
0.7371
444,212.26
CRV
17,701
2023-07-30
0.5833
0.7396
0.7371
0.6321
13,463,614.13
CRV
17,702
2023-07-31
0.5252
0.6571
0.6321
0.5666
38,230,471.5
CRV
17,703
2023-08-01
0.4782
0.6246
0.5668
0.6136
24,313,811.95
CRV
17,704
2023-08-02
0.5437
0.6137
0.6137
0.581
15,577,207.68
CRV
17,705
2023-08-03
0.5727
0.611
0.5806
0.5805
8,418,967.04
CRV
17,706
2023-08-04
0.5667
0.6354
0.5805
0.6111
7,742,990.57
CRV
17,707
2023-08-05
0.6012
0.7
0.6115
0.6203
8,145,349.64
CRV
17,708
2023-08-06
0.6067
0.6317
0.6191
0.6108
3,635,410.08
CRV
17,709
2023-08-07
0.5851
0.6293
0.6109
0.6142
4,852,102.86
CRV
17,710
2023-08-08
0.5959
0.6169
0.6142
0.6018
4,466,488.9
CRV
17,711
2023-08-09
0.5978
0.6184
0.6011
0.6148
2,258,282.55
CRV
17,712
2023-08-10
0.6045
0.656
0.6149
0.6085
4,060,197.49
CRV
17,713
2023-08-11
0.5888
0.6127
0.6083
0.5967
3,026,188.43
CRV
17,714
2023-08-12
0.5759
0.5979
0.5967
0.5853
2,261,077.85
CRV
17,715
2023-08-13
0.5661
0.599
0.5853
0.5772
1,838,631.24
CRV
17,716
2023-08-14
0.5714
0.5881
0.5772
0.5805
1,813,836.54
CRV
17,717
2023-08-15
0.5324
0.5867
0.5806
0.5556
4,179,343.84
CRV
17,718
2023-08-16
0.5258
0.5648
0.5548
0.5405
3,786,357.21
CRV
17,719
2023-08-17
0.4555
0.5518
0.5402
0.4939
5,059,008.88
CRV
17,720
2023-08-18
0.4876
0.5066
0.4942
0.4948
3,642,514.93
CRV
17,721
2023-08-19
0.4894
0.5137
0.4947
0.503
2,586,824.29
CRV
17,722
2023-08-20
0.4928
0.5048
0.5033
0.4978
1,625,618.72
CRV
17,723
2023-08-21
0.4688
0.5019
0.4978
0.4789
3,778,857.62
CRV
17,724
2023-08-22
0.4403
0.4812
0.479
0.4754
7,089,587.66
CRV
17,725
2023-08-23
0.4599
0.4813
0.4757
0.4682
4,417,846.99
CRV
17,726
2023-08-24
0.4454
0.4686
0.4683
0.4546
3,228,437.24
CRV
17,727
2023-08-25
0.4398
0.4602
0.4544
0.4542
3,728,978.37
CRV
17,728
2023-08-26
0.4498
0.4605
0.4538
0.4516
1,157,708.71
CRV
17,729
2023-08-27
0.4494
0.4619
0.4514
0.4601
1,130,184.16
CRV
17,730
2023-08-28
0.4557
0.4932
0.4598
0.4863
3,399,839.54
CRV
17,731
2023-08-29
0.4574
0.4994
0.4863
0.4844
10,164,697.66
CRV
17,732
2023-08-30
0.4661
0.486
0.4841
0.4736
2,093,651.86
CRV
17,733
2023-08-31
0.4411
0.4777
0.4731
0.4529
1,758,019.18
CRV
17,734
2023-09-01
0.4269
0.4564
0.4527
0.4378
3,887,006.55
CRV
17,735
2023-09-02
0.4308
0.4434
0.4378
0.4376
1,702,983.76
CRV
17,736
2023-09-03
0.4321
0.4414
0.4371
0.4348
1,085,599.89
CRV
17,737
2023-09-04
0.4317
0.4448
0.4347
0.4371
1,155,217.69
CRV
17,738
2023-09-05
0.4334
0.4472
0.4372
0.4434
1,155,115.31
CRV
17,739
2023-09-06
0.4346
0.4528
0.4445
0.4506
1,037,390.62
CRV
17,740
2023-09-07
0.4371
0.4504
0.4504
0.4466
1,052,342.34
CRV
17,741
2023-09-08
0.4345
0.4514
0.446
0.4414
732,896.2
CRV
17,742
2023-09-09
0.4379
0.4456
0.4414
0.4434
643,116.3
CRV
17,743
2023-09-10
0.414
0.4435
0.4434
0.4265
1,949,700.73
CRV
17,744
2023-09-11
0.3999
0.4278
0.4267
0.4078
1,694,068.13
CRV
17,745
2023-09-12
0.3986
0.4206
0.4078
0.4016
1,985,124.86
CRV
17,746
2023-09-13
0.3864
0.4192
0.4014
0.4173
4,613,690.38
CRV
17,747
2023-09-14
0.4104
0.4283
0.4177
0.4196
1,840,101.89
CRV
17,748
2023-09-15
0.4143
0.4386
0.4198
0.4374
1,181,216.06
CRV
17,749
2023-09-16
0.429
0.4428
0.4369
0.4376
923,271.54
CRV
17,750
2023-09-17
0.4233
0.4425
0.4376
0.4318
1,159,233.45
CRV
17,751
2023-09-18
0.4243
0.4479
0.432
0.4257
1,512,712.08
CRV
17,752
2023-09-19
0.4233
0.452
0.4257
0.4439
1,533,524.88
CRV
17,753
2023-09-20
0.4336
0.4474
0.4444
0.4418
1,402,199.9
CRV
17,754
2023-09-21
0.4324
0.4566
0.4414
0.4446
1,618,583.52
CRV
17,755
2023-09-22
0.4366
0.5012
0.444
0.4911
3,788,453.3
CRV
17,756
2023-09-23
0.4656
0.4968
0.4904
0.4743
1,856,408.79
CRV
17,757
2023-09-24
0.4703
0.549
0.4731
0.514
6,066,203.57
CRV
17,758
2023-09-25
0.5059
0.5337
0.514
0.5211
1,465,533.37
CRV
17,759
2023-09-26
0.5077
0.5279
0.522
0.5234
1,025,509.67
CRV
17,760
2023-09-27
0.5125
0.5357
0.5248
0.5174
1,524,077.15
CRV
17,761
2023-09-28
0.5096
0.5285
0.5164
0.5161
1,223,631.99
CRV
17,762
2023-09-29
0.5125
0.5317
0.5161
0.5227
1,229,947.63
CRV
17,763
2023-09-30
0.5151
0.54
0.5231
0.5178
937,237.48
CRV
17,764
2023-10-01
0.5167
0.5454
0.5198
0.538
704,704.37
CRV
17,765
2023-10-02
0.4848
0.5373
0.5373
0.4991
1,084,432.49
CRV
17,766
2023-10-03
0.4805
0.5025
0.4989
0.4876
733,560.3
CRV
17,767
2023-10-04
0.468
0.4895
0.4872
0.4819
751,585.84
CRV
17,768
2023-10-05
0.4652
0.4824
0.4811
0.4672
600,183.39
CRV
17,769
2023-10-06
0.4681
0.4827
0.4681
0.4735
586,193.12
CRV
17,770
2023-10-07
0.4684
0.4799
0.4733
0.4721
498,097.87
CRV
17,771
2023-10-08
0.462
0.4745
0.4721
0.4738
579,992.14
CRV
17,772
2023-10-09
0.4387
0.4744
0.4736
0.4488
1,221,785.78
CRV
17,773
2023-10-10
0.4314
0.4509
0.4494
0.4354
888,174.92
CRV
17,774
2023-10-11
0.4212
0.4365
0.4348
0.4336
1,486,904.27
CRV
17,775
2023-10-12
0.4181
0.4335
0.4335
0.4247
988,544
CRV
17,776
2023-10-13
0.424
0.4525
0.4244
0.4407
1,371,667.12
CRV
17,777
2023-10-14
0.4372
0.4446
0.4416
0.4376
606,652.8
CRV
17,778
2023-10-15
0.4353
0.4432
0.4377
0.4411
1,007,133.75
CRV
17,779
2023-10-16
0.4379
0.4574
0.4413
0.4476
1,656,893.36
CRV
17,780
2023-10-17
0.4285
0.4513
0.4477
0.4331
2,563,916.44
CRV
17,781
2023-10-18
0.424
0.4491
0.4329
0.4251
1,422,587.23
CRV
17,782
2023-10-19
0.4109
0.4279
0.4249
0.4156
672,321.03
CRV
17,783
2023-10-20
0.4119
0.4309
0.4154
0.4219
757,105.51
CRV
17,784
2023-10-21
0.419
0.4419
0.4211
0.439
634,694.02
CRV
17,785
2023-10-22
0.4359
0.4538
0.439
0.4516
346,739.54
CRV
17,786
2023-10-23
0.4486
0.4732
0.4529
0.4722
1,800,201.89
CRV
17,787
2023-10-24
0.4598
0.4897
0.4713
0.4794
1,425,197.16
CRV
17,788
2023-10-25
0.4671
0.4888
0.4785
0.4788
709,536.7
CRV
17,789
2023-10-26
0.4579
0.4993
0.4785
0.4785
1,295,295.64
CRV
17,790
2023-10-27
0.4572
0.4783
0.4769
0.4654
585,248.38
CRV
17,791
2023-10-28
0.4673
0.4838
0.4673
0.4801
576,351.8
CRV
17,792
2023-10-29
0.4751
0.4978
0.4802
0.4942
1,022,404.09
CRV
17,793
2023-10-30
0.4831
0.506
0.4942
0.4874
1,026,726.89
CRV
17,794
2023-10-31
0.4625
0.4964
0.4875
0.4794
859,182.77
CRV
17,795
2023-11-01
0.4666
0.5263
0.4792
0.5208
2,048,102.8
CRV
17,796
2023-11-02
0.4989
0.5399
0.5209
0.509
2,016,672.01
CRV
17,797
2023-11-03
0.4957
0.5372
0.5063
0.5326
1,612,442.48
CRV
17,798
2023-11-04
0.5248
0.5616
0.5318
0.5541
1,325,142.72
CRV
17,799
2023-11-05
0.5439
0.5782
0.5538
0.5667
1,775,250.14
CRV