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
18,900
2023-07-30
3.34
3.87
3.849
3.446
33,161.26
CVX
18,901
2023-07-31
3.169
3.539
3.436
3.21
40,938.821
CVX
18,902
2023-08-01
2.887
3.333
3.21
3.268
79,841.084
CVX
18,903
2023-08-02
3.074
3.298
3.259
3.102
24,484.609
CVX
18,904
2023-08-03
3.053
3.145
3.102
3.082
6,956.801
CVX
18,905
2023-08-04
3.043
3.187
3.074
3.144
11,820.275
CVX
18,906
2023-08-05
3.119
3.268
3.14
3.172
12,218.979
CVX
18,907
2023-08-06
3.158
3.279
3.17
3.24
2,885.869
CVX
18,908
2023-08-07
3.152
3.306
3.242
3.251
6,954.385
CVX
18,909
2023-08-08
3.2
3.279
3.228
3.204
5,617.841
CVX
18,910
2023-08-09
3.186
3.264
3.203
3.259
36,070.504
CVX
18,911
2023-08-10
3.217
3.3
3.243
3.261
34,608.163
CVX
18,912
2023-08-11
3.226
3.277
3.261
3.244
7,570.717
CVX
18,913
2023-08-12
3.073
3.265
3.256
3.113
7,067.979
CVX
18,914
2023-08-13
3.107
3.14
3.107
3.129
3,933.377
CVX
18,915
2023-08-14
3.106
3.184
3.124
3.148
9,549.652
CVX
18,916
2023-08-15
2.926
3.187
3.149
3.13
10,743.435
CVX
18,917
2023-08-16
2.995
3.167
3.121
3.075
3,825.679
CVX
18,918
2023-08-17
2.662
3.126
3.071
2.768
21,547.312
CVX
18,919
2023-08-18
2.706
2.888
2.769
2.794
18,897.457
CVX
18,920
2023-08-19
2.794
2.928
2.816
2.915
3,008.558
CVX
18,921
2023-08-20
2.82
2.939
2.933
2.919
5,205.139
CVX
18,922
2023-08-21
2.843
2.935
2.916
2.888
4,187.769
CVX
18,923
2023-08-22
2.727
2.901
2.882
2.801
2,696.085
CVX
18,924
2023-08-23
2.752
2.88
2.804
2.819
7,979.653
CVX
18,925
2023-08-24
2.752
3.022
2.81
2.78
6,958.426
CVX
18,926
2023-08-25
2.737
2.802
2.779
2.764
4,863.844
CVX
18,927
2023-08-26
2.732
2.785
2.774
2.766
760.935
CVX
18,928
2023-08-27
2.73
2.772
2.75
2.77
1,323.768
CVX
18,929
2023-08-28
2.69
2.839
2.768
2.833
9,187.781
CVX
18,930
2023-08-29
2.795
2.977
2.83
2.929
8,658.365
CVX
18,931
2023-08-30
2.83
2.931
2.931
2.864
4,846.43
CVX
18,932
2023-08-31
2.73
2.873
2.86
2.77
18,692.339
CVX
18,933
2023-09-01
2.68
2.769
2.758
2.7
3,484.631
CVX
18,934
2023-09-02
2.673
2.726
2.692
2.694
4,527.166
CVX
18,935
2023-09-03
2.554
2.696
2.694
2.644
16,947.898
CVX
18,936
2023-09-04
2.587
2.665
2.651
2.629
8,298.735
CVX
18,937
2023-09-05
2.574
2.652
2.628
2.632
7,287.17
CVX
18,938
2023-09-06
2.578
2.656
2.63
2.607
3,689.359
CVX
18,939
2023-09-07
2.526
2.603
2.603
2.589
3,022.894
CVX
18,940
2023-09-08
2.53
2.614
2.59
2.561
2,081.725
CVX
18,941
2023-09-09
2.537
2.568
2.562
2.568
3,503.912
CVX
18,942
2023-09-10
2.446
2.566
2.54
2.46
3,689.519
CVX
18,943
2023-09-11
2.299
2.479
2.45
2.323
9,283.442
CVX
18,944
2023-09-12
2.307
2.425
2.323
2.386
5,050.095
CVX
18,945
2023-09-13
2.365
2.424
2.378
2.393
3,043.643
CVX
18,946
2023-09-14
2.372
2.59
2.4
2.389
22,040.496
CVX
18,947
2023-09-15
2.377
2.665
2.388
2.599
19,700.047
CVX
18,948
2023-09-16
2.59
2.67
2.615
2.626
7,315.397
CVX
18,949
2023-09-17
2.561
2.641
2.63
2.57
6,002.672
CVX
18,950
2023-09-18
2.56
2.684
2.56
2.63
22,782.675
CVX
18,951
2023-09-19
2.61
2.768
2.62
2.721
11,943.953
CVX
18,952
2023-09-20
2.67
2.73
2.72
2.685
13,059.559
CVX
18,953
2023-09-21
2.601
2.709
2.685
2.602
4,490.367
CVX
18,954
2023-09-22
2.628
2.897
2.63
2.873
19,240.663
CVX
18,955
2023-09-23
2.807
2.9
2.871
2.859
12,969.871
CVX
18,956
2023-09-24
2.815
3.189
2.862
2.889
30,577.872
CVX
18,957
2023-09-25
2.892
3.05
2.894
3.05
12,072.793
CVX
18,958
2023-09-26
2.885
3.189
3.063
3.005
19,968.738
CVX
18,959
2023-09-27
2.991
3.189
2.997
3.071
41,894.175
CVX
18,960
2023-09-28
3.045
3.102
3.069
3.057
3,268.583
CVX
18,961
2023-09-29
3.034
3.141
3.05
3.11
15,383.45
CVX
18,962
2023-09-30
3.097
3.172
3.137
3.118
3,456.102
CVX
18,963
2023-10-01
3.08
3.251
3.12
3.188
15,644.457
CVX
18,964
2023-10-02
2.965
3.188
3.185
2.99
19,034.898
CVX
18,965
2023-10-03
2.86
2.987
2.961
2.908
5,926.544
CVX
18,966
2023-10-04
2.85
2.937
2.907
2.907
5,455.046
CVX
18,967
2023-10-05
2.79
2.912
2.91
2.792
4,594.466
CVX
18,968
2023-10-06
2.788
2.887
2.788
2.864
4,985.477
CVX
18,969
2023-10-07
2.829
2.882
2.874
2.841
2,920.387
CVX
18,970
2023-10-08
2.794
2.857
2.849
2.844
1,769.275
CVX
18,971
2023-10-09
2.694
2.842
2.824
2.707
9,372.702
CVX
18,972
2023-10-10
2.647
2.747
2.701
2.647
4,277.249
CVX
18,973
2023-10-11
2.612
2.682
2.645
2.651
5,518.709
CVX
18,974
2023-10-12
2.522
2.629
2.629
2.553
3,906.106
CVX
18,975
2023-10-13
2.554
2.713
2.556
2.662
7,187.977
CVX
18,976
2023-10-14
2.658
2.694
2.659
2.672
3,222.133
CVX
18,977
2023-10-15
2.651
2.696
2.667
2.686
1,516.336
CVX
18,978
2023-10-16
2.642
2.741
2.682
2.688
3,985.575
CVX
18,979
2023-10-17
2.603
2.7
2.695
2.611
2,049.965
CVX
18,980
2023-10-18
2.561
2.638
2.59
2.561
5,281.683
CVX
18,981
2023-10-19
2.449
2.565
2.561
2.474
5,987.127
CVX
18,982
2023-10-20
2.475
2.566
2.475
2.527
4,272.664
CVX
18,983
2023-10-21
2.491
2.617
2.528
2.616
3,832.808
CVX
18,984
2023-10-22
2.58
2.662
2.619
2.66
6,468.656
CVX
18,985
2023-10-23
2.64
2.808
2.641
2.782
20,093.178
CVX
18,986
2023-10-24
2.759
2.921
2.774
2.8
11,816.151
CVX
18,987
2023-10-25
2.761
2.887
2.8
2.842
6,861.512
CVX
18,988
2023-10-26
2.759
2.948
2.855
2.847
14,130.237
CVX
18,989
2023-10-27
2.717
2.85
2.847
2.745
2,388.837
CVX
18,990
2023-10-28
2.749
2.866
2.753
2.858
6,338.143
CVX
18,991
2023-10-29
2.823
3.19
2.86
2.945
26,367.883
CVX
18,992
2023-10-30
2.84
2.994
2.951
2.923
7,129.009
CVX
18,993
2023-10-31
2.75
2.94
2.937
2.821
24,068.575
CVX
18,994
2023-11-01
2.75
3.049
2.822
3.034
44,022.092
CVX
18,995
2023-11-02
2.949
3.105
3.034
2.993
28,715.945
CVX
18,996
2023-11-03
2.95
3.218
2.991
3.198
155,837.704
CVX
18,997
2023-11-04
3.162
3.369
3.2
3.318
23,754.579
CVX
18,998
2023-11-05
3.28
3.466
3.322
3.436
23,672.422
CVX
18,999
2023-11-06
3.359
3.486
3.429
3.422
14,456.015
CVX