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
18,300
2023-07-29
1.06
1.14
1.12
1.11
24,464.601
CTX
18,301
2023-07-30
1.09
1.14
1.11
1.13
6,700.175
CTX
18,302
2023-07-31
1.09
1.2
1.12
1.14
51,361.853
CTX
18,303
2023-08-01
1.04
1.14
1.13
1.06
48,097.087
CTX
18,304
2023-08-02
1.05
1.12
1.06
1.1
26,037.402
CTX
18,305
2023-08-03
1.07
1.12
1.11
1.1
20,450.904
CTX
18,306
2023-08-04
1.09
1.13
1.12
1.09
20,537.845
CTX
18,307
2023-08-05
1.06
1.11
1.09
1.09
10,699.821
CTX
18,308
2023-08-06
1.09
1.15
1.09
1.12
23,426.807
CTX
18,309
2023-08-07
1.05
1.14
1.12
1.07
31,999.246
CTX
18,310
2023-08-08
1.04
1.1
1.05
1.1
20,997.801
CTX
18,311
2023-08-09
1.06
1.14
1.09
1.1
16,262.792
CTX
18,312
2023-08-10
1.08
1.16
1.12
1.14
16,701.422
CTX
18,313
2023-08-11
1.07
1.16
1.14
1.09
30,478.55
CTX
18,314
2023-08-12
1.07
1.11
1.09
1.08
12,871.411
CTX
18,315
2023-08-13
1.07
1.1
1.08
1.09
11,454.626
CTX
18,316
2023-08-14
1.05
1.1
1.09
1.07
19,796.422
CTX
18,317
2023-08-15
1.03
1.09
1.07
1.04
9,251.442
CTX
18,318
2023-08-16
1.03
1.06
1.04
1.03
8,516.153
CTX
18,319
2023-08-17
0.93
1.08
1.03
0.93
54,896.873
CTX
18,320
2023-08-18
0.87
0.99
0.94
0.94
70,417.612
CTX
18,321
2023-08-19
0.89
1.01
0.94
0.96
55,015.082
CTX
18,322
2023-08-20
0.92
0.96
0.95
0.92
13,824.517
CTX
18,323
2023-08-21
0.88
0.95
0.92
0.92
19,699.093
CTX
18,324
2023-08-22
0.88
0.93
0.91
0.89
3,602.586
CTX
18,325
2023-08-23
0.87
0.94
0.87
0.94
19,442.196
CTX
18,326
2023-08-24
0.9
1.05
0.94
0.93
113,134.747
CTX
18,327
2023-08-25
0.88
1.02
0.93
0.92
54,802.738
CTX
18,328
2023-08-26
0.92
1.09
0.92
0.96
79,604.522
CTX
18,329
2023-08-27
0.92
1.01
0.94
0.96
28,315.693
CTX
18,330
2023-08-28
0.92
0.98
0.96
0.93
12,464.97
CTX
18,331
2023-08-29
0.93
0.99
0.93
0.97
29,412.597
CTX
18,332
2023-08-30
0.95
0.97
0.97
0.96
6,227.655
CTX
18,333
2023-08-31
0.89
0.97
0.96
0.93
30,789.865
CTX
18,334
2023-09-01
0.9
0.94
0.93
0.91
11,195.224
CTX
18,335
2023-09-02
0.91
0.94
0.93
0.92
7,568.15
CTX
18,336
2023-09-03
0.9
0.93
0.92
0.92
21,604.38
CTX
18,337
2023-09-04
0.9
0.97
0.9
0.93
106,570.263
CTX
18,338
2023-09-05
0.91
0.95
0.93
0.92
13,453.029
CTX
18,339
2023-09-06
0.9
0.96
0.92
0.94
76,384.692
CTX
18,340
2023-09-07
0.93
1.09
0.94
0.97
137,088.862
CTX
18,341
2023-09-09
0.96
1.38
0.97
1.06
352,202.877
CTX
18,342
2023-09-10
0.92
1.06
1.04
0.94
154,763.685
CTX
18,343
2023-09-11
0.89
0.96
0.96
0.91
48,233.066
CTX
18,344
2023-09-12
0.9
0.95
0.91
0.92
18,880.889
CTX
18,345
2023-09-13
0.9
0.95
0.92
0.92
14,647.224
CTX
18,346
2023-09-14
0.89
0.93
0.93
0.92
28,664.311
CTX
18,347
2023-09-15
0.91
0.95
0.91
0.93
32,078.295
CTX
18,348
2023-09-16
0.9
0.93
0.93
0.92
18,928.402
CTX
18,349
2023-09-17
0.9
0.94
0.92
0.91
24,187.207
CTX
18,350
2023-09-18
0.91
0.95
0.92
0.93
16,692.097
CTX
18,351
2023-09-19
0.89
0.94
0.92
0.9
31,790.563
CTX
18,352
2023-09-20
0.88
0.93
0.9
0.89
53,689.466
CTX
18,353
2023-09-21
0.87
0.91
0.89
0.89
51,282.982
CTX
18,354
2023-09-22
0.86
0.89
0.89
0.88
31,038.541
CTX
18,355
2023-09-23
0.87
0.88
0.88
0.88
22,301.848
CTX
18,356
2023-09-24
0.86
0.89
0.88
0.88
35,268.255
CTX
18,357
2023-09-25
0.85
0.89
0.88
0.85
24,681.149
CTX
18,358
2023-09-26
0.82
0.91
0.85
0.84
112,027.132
CTX
18,359
2023-09-27
0.83
0.9
0.84
0.84
95,830.156
CTX
18,360
2023-09-28
0.79
0.86
0.84
0.83
56,467.254
CTX
18,361
2023-09-29
0.83
0.85
0.84
0.85
16,354.641
CTX
18,362
2023-09-30
0.83
0.85
0.85
0.83
12,604.746
CTX
18,363
2023-10-01
0.82
0.86
0.84
0.84
37,036.184
CTX
18,364
2023-10-02
0.83
0.9
0.85
0.86
83,183.661
CTX
18,365
2023-10-03
0.84
0.87
0.86
0.84
15,090.698
CTX
18,366
2023-10-04
0.83
0.87
0.84
0.87
33,228.467
CTX
18,367
2023-10-05
0.81
0.95
0.87
0.85
173,324.459
CTX
18,368
2023-10-06
0.84
1.11
0.84
0.95
680,373.619
CTX
18,369
2023-10-07
0.86
0.99
0.94
0.88
234,713.249
CTX
18,370
2023-10-08
0.88
0.9
0.89
0.88
51,668.672
CTX
18,371
2023-10-09
0.84
0.9
0.88
0.85
73,199.33
CTX
18,372
2023-10-10
0.83
0.99
0.84
0.88
255,078.831
CTX
18,373
2023-10-11
0.69
0.91
0.88
0.84
318,113.933
CTX
18,374
2023-10-12
0.81
0.85
0.84
0.82
46,549.276
CTX
18,375
2023-10-13
0.81
0.83
0.83
0.83
14,473.394
CTX
18,376
2023-10-14
0.79
0.83
0.82
0.8
24,199.211
CTX
18,377
2023-10-15
0.78
0.82
0.81
0.81
20,882.694
CTX
18,378
2023-10-16
0.77
0.83
0.8
0.8
34,235.057
CTX
18,379
2023-10-17
0.79
0.82
0.79
0.79
22,360.275
CTX
18,380
2023-10-18
0.79
0.84
0.79
0.81
36,943.312
CTX
18,381
2023-10-19
0.79
0.82
0.82
0.81
15,344.616
CTX
18,382
2023-10-20
0.79
0.83
0.81
0.81
16,527.619
CTX
18,383
2023-10-21
0.79
0.86
0.8
0.83
38,284.678
CTX
18,384
2023-10-22
0.79
0.84
0.83
0.8
25,795.414
CTX
18,385
2023-10-23
0.79
0.84
0.81
0.82
44,409.183
CTX
18,386
2023-10-24
0.81
0.87
0.82
0.81
79,652.44
CTX
18,387
2023-10-25
0.8
0.87
0.81
0.83
63,403.06
CTX
18,388
2023-10-26
0.83
0.9
0.83
0.83
142,147.593
CTX
18,389
2023-10-27
0.83
0.86
0.83
0.86
21,158.397
CTX
18,390
2023-10-28
0.83
0.91
0.85
0.91
100,755.337
CTX
18,391
2023-10-29
0.85
1.07
0.9
0.88
400,641
CTX
18,392
2023-10-30
0.85
0.97
0.87
0.92
116,149.525
CTX
18,393
2023-10-31
0.9
1.19
0.94
0.93
426,247.611
CTX
18,394
2023-11-01
0.88
1.01
0.92
0.92
139,615.107
CTX
18,395
2023-11-02
0.85
0.95
0.92
0.87
109,791.947
CTX
18,396
2023-11-03
0.87
0.95
0.87
0.9
39,505.087
CTX
18,397
2023-11-04
0.88
0.97
0.89
0.96
48,284.459
CTX
18,398
2023-11-05
0.9
1.02
0.96
0.92
121,329.653
CTX
18,399
2023-11-06
0.88
0.98
0.91
0.95
94,982.823
CTX