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
18,400
2023-11-07
0.91
0.98
0.95
0.94
35,771.576
CTX
18,401
2023-11-08
0.92
0.98
0.95
0.98
40,091.758
CTX
18,402
2023-11-09
0.92
1.02
0.96
0.93
83,406.199
CTX
18,403
2023-11-10
0.93
0.98
0.93
0.96
40,735.089
CTX
18,404
2023-11-11
0.94
1.79
0.96
1.75
1,625,244.084
CTX
18,405
2023-11-12
1.67
3.3
1.73
2.8
3,590,565.599
CTX
18,406
2023-11-13
1.81
2.8
2.8
1.98
1,055,555.324
CTX
18,407
2023-11-14
1.74
2.1
1.98
1.86
287,334.926
CTX
18,408
2023-11-15
1.65
2.17
1.88
1.96
409,334.787
CTX
18,409
2023-11-16
1.96
3.3
1.96
2.6
1,019,362.694
CTX
18,410
2023-11-17
2.21
2.72
2.6
2.39
304,233.25
CTX
18,411
2023-11-18
2.09
2.48
2.4
2.37
163,772.253
CTX
18,412
2023-11-19
1.92
2.42
2.36
2.28
272,907.791
CTX
18,413
2023-11-20
1.95
2.43
2.31
2.28
242,479.358
CTX
18,414
2023-11-21
2
2.27
2.27
2.02
70,307.379
CTX
18,415
2023-11-22
1.99
2.31
2.02
2.17
96,639.221
CTX
18,416
2023-11-23
2.01
2.17
2.17
2.02
40,509.84
CTX
18,417
2023-11-24
1.97
2.12
2.02
2.04
51,746.131
CTX
18,418
2023-11-25
2.01
2.39
2.04
2.11
215,260.968
CTX
18,419
2023-11-26
2.05
2.25
2.1
2.12
84,961.236
CTX
18,420
2023-11-27
2.05
2.2
2.1
2.12
46,110.622
CTX
18,421
2023-11-28
2.07
2.2
2.12
2.12
65,589.377
CTX
18,422
2023-11-29
1.94
2.18
2.13
2
165,749.949
CTX
18,423
2023-11-30
1.97
2.13
2
2.1
63,737.409
CTX
18,424
2023-12-01
2.03
2.12
2.1
2.08
72,262.019
CTX
18,425
2023-12-02
2
2.11
2.08
2.06
70,036.829
CTX
18,426
2023-12-03
1.95
2.08
2.06
2.01
98,045.474
CTX
18,427
2023-12-04
1.77
2.05
2.02
1.8
134,621.154
CTX
18,428
2023-12-05
1.66
1.87
1.8
1.84
256,182.86
CTX
18,429
2023-12-06
1.62
1.89
1.82
1.69
134,117.792
CTX
18,430
2023-12-07
1.63
1.79
1.7
1.69
75,520.601
CTX
18,431
2023-12-08
1.55
1.72
1.69
1.6
188,403.428
CTX
18,432
2023-12-09
1.58
1.79
1.6
1.66
180,846.574
CTX
18,433
2023-12-10
1.61
1.74
1.66
1.72
50,271.274
CTX
18,434
2023-12-11
1.6
1.74
1.71
1.7
54,677.711
CTX
18,435
2023-12-12
1.63
1.88
1.7
1.72
132,865.901
CTX
18,436
2023-12-13
1.63
1.8
1.73
1.69
70,120.435
CTX
18,437
2023-12-14
1.65
1.83
1.7
1.74
60,200.237
CTX
18,438
2023-12-15
1.72
2.87
1.73
2.71
1,004,513.308
CTX
18,439
2023-12-16
2.01
3.11
2.71
2.15
1,525,930.744
CTX
18,440
2023-12-17
1.96
2.51
2.17
2.29
619,210.126
CTX
18,441
2023-12-18
2.05
2.34
2.28
2.11
259,562.3
CTX
18,442
2023-12-19
2.07
2.36
2.13
2.18
135,243.595
CTX
18,443
2023-12-20
1.88
2.21
2.18
2.01
281,699.706
CTX
18,444
2023-12-21
1.99
2.24
2.02
2.17
207,575.55
CTX
18,445
2023-12-22
2.02
3.28
2.15
2.36
787,866.682
CTX
18,446
2023-12-23
2.08
2.84
2.36
2.27
727,106.015
CTX
18,447
2023-12-24
2.16
2.42
2.27
2.2
163,676.2
CTX
18,448
2023-12-25
2.16
2.3
2.22
2.24
48,222.417
CTX
18,449
2023-12-26
2.01
2.25
2.25
2.11
124,411.564
CTX
18,450
2023-12-27
2.06
2.23
2.11
2.19
55,188.052
CTX
18,451
2023-12-28
2.12
3
2.18
2.69
1,024,968.694
CTX
18,452
2023-12-29
2.22
2.74
2.66
2.28
380,150.047
CTX
18,453
2023-12-30
2.23
2.79
2.3
2.28
243,247.948
CTX
18,454
2023-12-31
2.2
2.39
2.28
2.22
97,424.343
CTX
18,455
2024-01-01
2.2
2.34
2.22
2.32
50,787.557
CTX
18,456
2024-01-02
2.25
2.48
2.31
2.39
114,059.15
CTX
18,457
2024-01-03
2
2.4
2.39
2.06
139,352.454
CTX
18,458
2024-01-04
2.01
2.17
2.07
2.06
79,747.742
CTX
18,459
2024-01-05
1.86
2.06
2.06
1.88
193,582.18
CTX
18,460
2024-01-06
1.86
1.98
1.88
1.91
64,034.11
CTX
18,461
2024-01-07
1.81
2.06
1.92
1.82
117,379.68
CTX
18,462
2024-01-08
1.73
2.3
1.83
2.13
218,004.547
CTX
18,463
2024-01-09
1.91
2.11
2.11
1.93
65,306.09
CTX
18,464
2024-01-10
1.89
2
1.94
1.9
85,044.876
CTX
18,465
2024-01-11
1.85
2
1.9
1.9
95,058.216
CTX
18,466
2024-01-12
1.84
1.92
1.9
1.85
30,073.565
CTX
18,467
2024-01-13
1.82
1.93
1.85
1.88
31,534.975
CTX
18,468
2024-01-14
1.84
1.93
1.87
1.85
44,573.736
CTX
18,469
2024-01-15
1.83
1.88
1.85
1.86
12,451.172
CTX
18,470
2024-01-16
1.85
1.89
1.86
1.89
14,056.537
CTX
18,471
2024-01-17
1.88
2.14
1.88
1.9
150,466.349
CTX
18,472
2024-01-18
1.82
1.93
1.9
1.84
32,358.895
CTX
18,473
2024-01-19
1.73
1.88
1.83
1.84
70,720.698
CTX
18,474
2024-01-20
1.83
2.38
1.85
2.04
344,014.869
CTX
18,475
2024-01-21
1.89
2.09
2.04
1.96
109,206.812
CTX
18,476
2024-01-22
1.88
1.97
1.96
1.89
7,039.198
CTX
18,477
2023-03-29
0.0978
0.1045
0.0989
0.1028
1,011,624
CVC
18,478
2023-03-30
0.1031
0.1135
0.1031
0.1053
1,626,347.3
CVC
18,479
2023-03-31
0.102
0.1085
0.1057
0.1072
820,538.4
CVC
18,480
2023-04-01
0.1051
0.1149
0.107
0.1109
2,131,254.3
CVC
18,481
2023-04-02
0.105
0.112
0.1109
0.1065
742,964.5
CVC
18,482
2023-04-03
0.1019
0.1062
0.1062
0.1041
561,464
CVC
18,483
2023-04-04
0.1036
0.1077
0.1043
0.1071
243,100
CVC
18,484
2023-04-05
0.1062
0.115
0.1068
0.1138
1,280,634.3
CVC
18,485
2023-04-06
0.1106
0.1307
0.1139
0.1127
3,646,097.1
CVC
18,486
2023-04-07
0.1072
0.1154
0.1125
0.1095
1,094,447.1
CVC
18,487
2023-04-08
0.1082
0.1109
0.1093
0.1097
440,657
CVC
18,488
2023-04-09
0.106
0.1099
0.1094
0.1088
396,252.7
CVC
18,489
2023-04-10
0.1076
0.1145
0.109
0.1115
900,115.8
CVC
18,490
2023-04-11
0.1095
0.1149
0.111
0.1124
504,148.1
CVC
18,491
2023-04-12
0.1076
0.1171
0.1139
0.1098
654,099.2
CVC
18,492
2023-04-13
0.1083
0.1119
0.1097
0.1112
244,806.7
CVC
18,493
2023-04-14
0.1086
0.1141
0.1111
0.1124
1,303,195.3
CVC
18,494
2023-04-15
0.1107
0.1123
0.1117
0.1115
423,191.1
CVC
18,495
2023-04-16
0.1102
0.1291
0.1117
0.1133
1,772,406.2
CVC
18,496
2023-04-17
0.11
0.1148
0.113
0.1108
502,265.9
CVC
18,497
2023-04-18
0.1098
0.1152
0.1108
0.1132
577,385.5
CVC
18,498
2023-04-19
0.1039
0.1135
0.1135
0.1056
731,271.1
CVC
18,499
2023-04-20
0.1049
0.13
0.1055
0.1094
5,512,161.1
CVC