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
20,800
2023-04-28
0.3465
0.35792
0.35792
0.35167
28,538.46
DIA
20,801
2023-04-29
0.35035
0.36513
0.35161
0.35636
56,840.23
DIA
20,802
2023-04-30
0.34353
0.35998
0.35678
0.34384
64,302.21
DIA
20,803
2023-05-01
0.32056
0.34531
0.34378
0.32443
141,781.88
DIA
20,804
2023-05-02
0.32258
0.33202
0.3244
0.33009
66,046.37
DIA
20,805
2023-05-03
0.32169
0.33146
0.32948
0.32778
71,624.18
DIA
20,806
2023-05-04
0.32825
0.33453
0.32932
0.32996
40,320.4
DIA
20,807
2023-05-05
0.33055
0.34421
0.33105
0.33423
89,448.6
DIA
20,808
2023-05-06
0.3166
0.33446
0.33433
0.31843
104,833.81
DIA
20,809
2023-05-07
0.31323
0.32067
0.31751
0.31323
37,609.39
DIA
20,810
2023-05-08
0.28963
0.3129
0.3129
0.29078
112,863.63
DIA
20,811
2023-05-09
0.28568
0.29496
0.29114
0.28944
50,487.98
DIA
20,812
2023-05-10
0.28359
0.29261
0.28955
0.29227
43,831.32
DIA
20,813
2023-05-11
0.27046
0.29211
0.29133
0.27818
68,139.79
DIA
20,814
2023-05-12
0.27452
0.28969
0.27876
0.28597
111,300.41
DIA
20,815
2023-05-13
0.28046
0.28547
0.28288
0.2823
9,031.05
DIA
20,816
2023-05-14
0.28095
0.28886
0.28175
0.28518
39,473
DIA
20,817
2023-05-15
0.28247
0.30019
0.28288
0.29126
99,651.5
DIA
20,818
2023-05-16
0.28916
0.32643
0.29194
0.29983
152,293.16
DIA
20,819
2023-05-17
0.29108
0.301
0.29804
0.29671
92,193.16
DIA
20,820
2023-05-18
0.2892
0.30024
0.29667
0.30024
19,966.86
DIA
20,821
2023-05-19
0.29305
0.30365
0.29478
0.29689
44,864.09
DIA
20,822
2023-05-20
0.29924
0.34048
0.29981
0.30013
243,132.7
DIA
20,823
2023-05-21
0.28806
0.30396
0.30106
0.2893
125,757.94
DIA
20,824
2023-05-22
0.28742
0.29139
0.29056
0.29137
34,116.26
DIA
20,825
2023-05-23
0.28569
0.30024
0.28999
0.29262
33,768.81
DIA
20,826
2023-05-24
0.27798
0.29385
0.29371
0.27939
34,412.01
DIA
20,827
2023-05-25
0.27856
0.29834
0.27941
0.29252
36,052.47
DIA
20,828
2023-05-26
0.28671
0.29513
0.29192
0.28949
35,870.7
DIA
20,829
2023-05-27
0.28948
0.29556
0.29059
0.2953
17,019.27
DIA
20,830
2023-05-28
0.29293
0.30395
0.29344
0.30278
19,461.07
DIA
20,831
2023-05-29
0.29977
0.31854
0.30261
0.315
32,721.72
DIA
20,832
2023-05-30
0.30233
0.31854
0.31475
0.30473
22,310.67
DIA
20,833
2023-05-31
0.2893
0.30747
0.30706
0.29533
32,062.35
DIA
20,834
2023-06-01
0.29044
0.2976
0.2954
0.29345
24,894.87
DIA
20,835
2023-06-02
0.29013
0.29776
0.29157
0.29613
11,268.96
DIA
20,836
2023-06-03
0.2921
0.29891
0.29378
0.29887
15,343.34
DIA
20,837
2023-06-04
0.29644
0.31054
0.29697
0.30677
18,560.27
DIA
20,838
2023-06-05
0.26719
0.30769
0.30676
0.27173
63,495.93
DIA
20,839
2023-06-06
0.26226
0.27674
0.27081
0.27191
62,519.23
DIA
20,840
2023-06-07
0.25023
0.27343
0.27216
0.25418
159,654.99
DIA
20,841
2023-06-08
0.24727
0.26004
0.2542
0.25613
96,379.09
DIA
20,842
2023-06-09
0.25303
0.26085
0.25804
0.25696
29,021.21
DIA
20,843
2023-06-10
0.22242
0.25625
0.25477
0.22898
94,642.2
DIA
20,844
2023-06-11
0.22463
0.22907
0.22876
0.22469
31,721.67
DIA
20,845
2023-06-12
0.21946
0.22673
0.22474
0.22611
128,281.32
DIA
20,846
2023-06-13
0.22235
0.22947
0.2231
0.22722
50,890.02
DIA
20,847
2023-06-14
0.21781
0.2318
0.22738
0.22219
22,622.26
DIA
20,848
2023-06-15
0.21703
0.2252
0.22219
0.2228
32,970.75
DIA
20,849
2023-06-16
0.22003
0.23283
0.22336
0.22957
28,591.05
DIA
20,850
2023-06-17
0.22059
0.2368
0.23003
0.22991
24,485.14
DIA
20,851
2023-06-18
0.22808
0.23679
0.23105
0.22881
2,365.33
DIA
20,852
2023-06-19
0.22554
0.24758
0.22889
0.23681
143,479.78
DIA
20,853
2023-06-20
0.22719
0.23881
0.23508
0.2384
58,112
DIA
20,854
2023-06-21
0.23149
0.24758
0.24029
0.24758
136,359.57
DIA
20,855
2023-06-22
0.24124
0.25264
0.24774
0.24206
37,236.78
DIA
20,856
2023-06-23
0.24106
0.25114
0.24255
0.2499
25,309.12
DIA
20,857
2023-06-24
0.24902
0.26817
0.25076
0.25556
219,927.74
DIA
20,858
2023-06-25
0.25307
0.26663
0.25382
0.25753
28,026.11
DIA
20,859
2023-06-26
0.24563
0.25681
0.25681
0.24686
16,627.23
DIA
20,860
2023-06-27
0.2376
0.25457
0.24625
0.25145
181,553.33
DIA
20,861
2023-06-28
0.23845
0.25247
0.25173
0.24166
34,032.92
DIA
20,862
2023-06-29
0.23883
0.24401
0.24103
0.24079
36,359.06
DIA
20,863
2023-06-30
0.23884
0.25275
0.2394
0.24981
140,060.63
DIA
20,864
2023-07-01
0.24543
0.25047
0.2498
0.24757
28,635.23
DIA
20,865
2023-07-02
0.24315
0.2493
0.24766
0.24589
18,025.59
DIA
20,866
2023-07-03
0.24611
0.25742
0.24616
0.2561
74,195.83
DIA
20,867
2023-07-04
0.25405
0.26251
0.25514
0.25639
114,413.84
DIA
20,868
2023-07-05
0.2463
0.26046
0.25639
0.24801
39,365.6
DIA
20,869
2023-07-06
0.24167
0.25677
0.24798
0.24167
34,178.05
DIA
20,870
2023-07-07
0.24182
0.27062
0.24203
0.24939
130,989.21
DIA
20,871
2023-07-08
0.24793
0.25508
0.24941
0.25274
30,750.64
DIA
20,872
2023-07-09
0.25071
0.28715
0.25271
0.25208
365,368.5
DIA
20,873
2023-07-10
0.24464
0.25166
0.2512
0.24551
63,282.08
DIA
20,874
2023-07-11
0.24357
0.25126
0.24762
0.24806
45,148.16
DIA
20,875
2023-07-12
0.24523
0.37279
0.24748
0.28842
2,208,104.98
DIA
20,876
2023-07-13
0.26661
0.33
0.28814
0.27236
2,431,599.34
DIA
20,877
2023-07-14
0.25979
0.28156
0.27236
0.26402
330,325.77
DIA
20,878
2023-07-15
0.258
0.27466
0.26313
0.27052
100,580.9
DIA
20,879
2023-07-16
0.25573
0.26942
0.26778
0.2563
123,104.02
DIA
20,880
2023-07-17
0.25303
0.26486
0.25682
0.2629
129,609.8
DIA
20,881
2023-07-18
0.25312
0.26444
0.2629
0.25749
73,400.91
DIA
20,882
2023-07-19
0.25362
0.26258
0.26015
0.25363
79,072.83
DIA
20,883
2023-07-20
0.25362
0.2732
0.25362
0.26356
487,790.81
DIA
20,884
2023-07-21
0.2541
0.26404
0.2635
0.25889
84,316.86
DIA
20,885
2023-07-22
0.25373
0.26232
0.25886
0.25502
43,172.02
DIA
20,886
2023-07-23
0.25371
0.26189
0.25537
0.25941
50,181.83
DIA
20,887
2023-07-24
0.24205
0.26192
0.25988
0.24409
101,272.04
DIA
20,888
2023-07-25
0.23867
0.2569
0.24407
0.25239
99,404.31
DIA
20,889
2023-07-26
0.24895
0.27576
0.25241
0.25424
302,982.4
DIA
20,890
2023-07-27
0.25341
0.26173
0.25427
0.25694
90,893.44
DIA
20,891
2023-07-28
0.25358
0.25897
0.25694
0.25794
105,124.95
DIA
20,892
2023-07-29
0.25577
0.26181
0.25884
0.26031
87,519.7
DIA
20,893
2023-07-30
0.25569
0.26389
0.26109
0.257
44,858.94
DIA
20,894
2023-07-31
0.25165
0.26009
0.25674
0.25188
14,242.74
DIA
20,895
2023-08-01
0.24315
0.25189
0.25126
0.24747
72,967.9
DIA
20,896
2023-08-02
0.24399
0.24943
0.24747
0.24438
55,893.2
DIA
20,897
2023-08-03
0.24188
0.24669
0.24452
0.24379
60,427.25
DIA
20,898
2023-08-04
0.23542
0.24498
0.24315
0.23818
45,905.79
DIA
20,899
2023-08-05
0.23442
0.24579
0.23819
0.23936
29,826.22
DIA