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
21,700
2023-05-18
0.07163
0.07491
0.07485
0.07341
222,580,994.3
DOGE
21,701
2023-05-19
0.07299
0.07407
0.07343
0.0735
109,237,481.8
DOGE
21,702
2023-05-20
0.07308
0.0739
0.07352
0.07364
49,195,716.5
DOGE
21,703
2023-05-21
0.07196
0.07401
0.07363
0.07214
57,981,595.6
DOGE
21,704
2023-05-22
0.07075
0.07402
0.07214
0.0729
149,520,122.1
DOGE
21,705
2023-05-23
0.07244
0.07394
0.07292
0.07291
97,354,887.7
DOGE
21,706
2023-05-24
0.06929
0.07289
0.07287
0.07062
139,915,843.6
DOGE
21,707
2023-05-25
0.0686
0.07113
0.07064
0.07088
124,136,207.7
DOGE
21,708
2023-05-26
0.07036
0.07138
0.07089
0.07102
113,269,898.5
DOGE
21,709
2023-05-27
0.07078
0.07346
0.07102
0.07258
71,788,871.2
DOGE
21,710
2023-05-28
0.07187
0.07398
0.07257
0.07353
94,333,812.9
DOGE
21,711
2023-05-29
0.07263
0.07404
0.07354
0.07316
68,748,103.6
DOGE
21,712
2023-05-30
0.0719
0.07347
0.07316
0.07233
175,929,525.9
DOGE
21,713
2023-05-31
0.07054
0.0727
0.07233
0.07169
160,509,105.7
DOGE
21,714
2023-06-01
0.07072
0.07219
0.07168
0.07145
113,366,396.7
DOGE
21,715
2023-06-02
0.07092
0.07332
0.07145
0.07258
97,418,695.5
DOGE
21,716
2023-06-03
0.0722
0.07301
0.07259
0.07274
49,795,769.1
DOGE
21,717
2023-06-04
0.07233
0.07333
0.07274
0.07248
55,490,786.2
DOGE
21,718
2023-06-05
0.06352
0.0727
0.07248
0.06649
285,124,426
DOGE
21,719
2023-06-06
0.06588
0.07199
0.06645
0.07028
267,056,648.2
DOGE
21,720
2023-06-07
0.0667
0.07034
0.07027
0.06731
157,707,227.7
DOGE
21,721
2023-06-08
0.06701
0.06851
0.0673
0.06795
91,903,157.2
DOGE
21,722
2023-06-09
0.06733
0.07117
0.06795
0.06951
177,732,777.3
DOGE
21,723
2023-06-10
0.056
0.07138
0.0695
0.06179
667,311,225.8
DOGE
21,724
2023-06-11
0.06094
0.06293
0.06183
0.06154
212,584,007.3
DOGE
21,725
2023-06-12
0.05985
0.06171
0.06155
0.06144
222,675,710.2
DOGE
21,726
2023-06-13
0.0605
0.06279
0.06142
0.06174
168,254,584.5
DOGE
21,727
2023-06-14
0.05821
0.06218
0.06172
0.0604
259,159,810.4
DOGE
21,728
2023-06-15
0.05961
0.06192
0.0604
0.06148
159,528,619.2
DOGE
21,729
2023-06-16
0.06067
0.06274
0.06149
0.06213
145,020,788.2
DOGE
21,730
2023-06-17
0.06167
0.06293
0.06213
0.06217
103,930,936.8
DOGE
21,731
2023-06-18
0.06105
0.06396
0.06217
0.0621
233,473,197.6
DOGE
21,732
2023-06-19
0.06147
0.06281
0.06209
0.06242
144,194,697.4
DOGE
21,733
2023-06-20
0.0607
0.06316
0.06243
0.06315
174,506,184.9
DOGE
21,734
2023-06-21
0.06284
0.06679
0.06314
0.0656
383,331,066.8
DOGE
21,735
2023-06-22
0.06504
0.06939
0.06561
0.06556
406,556,862.6
DOGE
21,736
2023-06-23
0.06524
0.07015
0.06556
0.06827
412,532,022.3
DOGE
21,737
2023-06-24
0.06518
0.06845
0.06828
0.06673
378,442,568.3
DOGE
21,738
2023-06-25
0.06639
0.06805
0.06674
0.06675
241,236,617.3
DOGE
21,739
2023-06-26
0.06326
0.06686
0.06676
0.06479
394,195,693.9
DOGE
21,740
2023-06-27
0.06435
0.0658
0.06477
0.06559
303,718,536.1
DOGE
21,741
2023-06-28
0.06006
0.06596
0.06559
0.06255
318,431,057.4
DOGE
21,742
2023-06-29
0.0624
0.06408
0.06256
0.0634
212,355,216.9
DOGE
21,743
2023-06-30
0.06094
0.06694
0.06341
0.06643
761,429,826.6
DOGE
21,744
2023-07-01
0.06637
0.07138
0.06643
0.06851
439,084,099.6
DOGE
21,745
2023-07-02
0.06594
0.06923
0.06851
0.068
287,157,547.7
DOGE
21,746
2023-07-03
0.06726
0.06881
0.068
0.06846
241,300,008.3
DOGE
21,747
2023-07-04
0.06765
0.07189
0.06844
0.06895
531,773,896
DOGE
21,748
2023-07-05
0.06559
0.06932
0.06894
0.067
295,189,690.2
DOGE
21,749
2023-07-06
0.06467
0.06856
0.06698
0.06487
280,862,109.2
DOGE
21,750
2023-07-07
0.06408
0.06588
0.06485
0.06543
208,425,702.6
DOGE
21,751
2023-07-08
0.06474
0.06609
0.06541
0.06574
131,318,799.3
DOGE
21,752
2023-07-09
0.06515
0.06639
0.06577
0.06538
99,459,243.1
DOGE
21,753
2023-07-10
0.06333
0.06621
0.06539
0.06526
264,954,353.3
DOGE
21,754
2023-07-11
0.06441
0.06549
0.06527
0.06529
123,318,823.2
DOGE
21,755
2023-07-12
0.06365
0.06573
0.0653
0.06505
148,887,825.9
DOGE
21,756
2023-07-13
0.06456
0.07171
0.06505
0.07044
572,274,060.5
DOGE
21,757
2023-07-14
0.06621
0.07313
0.07044
0.06851
700,267,100
DOGE
21,758
2023-07-15
0.06772
0.07517
0.0685
0.07195
819,504,031.7
DOGE
21,759
2023-07-16
0.06893
0.07226
0.07196
0.06956
359,561,937.4
DOGE
21,760
2023-07-17
0.06779
0.07329
0.06955
0.06987
427,633,608.4
DOGE
21,761
2023-07-18
0.06704
0.07033
0.06984
0.06868
203,501,328.1
DOGE
21,762
2023-07-19
0.0683
0.07236
0.06867
0.07003
455,434,638.9
DOGE
21,763
2023-07-20
0.06929
0.07388
0.07003
0.0706
634,650,185.2
DOGE
21,764
2023-07-21
0.07029
0.07684
0.07059
0.07325
769,546,849.6
DOGE
21,765
2023-07-22
0.06967
0.07333
0.07322
0.07051
262,452,554.9
DOGE
21,766
2023-07-23
0.07001
0.07295
0.07051
0.07181
167,915,041.5
DOGE
21,767
2023-07-24
0.07017
0.07793
0.07181
0.07419
832,911,364.7
DOGE
21,768
2023-07-25
0.0736
0.08384
0.07419
0.08185
1,044,365,564.9
DOGE
21,769
2023-07-26
0.07648
0.08226
0.08183
0.07798
585,738,337.5
DOGE
21,770
2023-07-27
0.07663
0.07998
0.07797
0.07754
289,693,367.7
DOGE
21,771
2023-07-28
0.07601
0.0779
0.07753
0.07715
188,984,179.9
DOGE
21,772
2023-07-29
0.07682
0.08242
0.07717
0.08026
280,185,209.5
DOGE
21,773
2023-07-30
0.07636
0.08057
0.08024
0.07808
226,362,856.4
DOGE
21,774
2023-07-31
0.07674
0.07979
0.07805
0.07785
204,670,165.3
DOGE
21,775
2023-08-01
0.0753
0.07827
0.07786
0.0781
202,085,330.7
DOGE
21,776
2023-08-02
0.07374
0.0783
0.0781
0.0742
214,790,418.2
DOGE
21,777
2023-08-03
0.07242
0.07498
0.07416
0.07354
208,957,615.8
DOGE
21,778
2023-08-04
0.0724
0.07488
0.07355
0.07336
183,619,149.4
DOGE
21,779
2023-08-05
0.07281
0.077
0.07343
0.07565
214,666,673.1
DOGE
21,780
2023-08-06
0.07398
0.07642
0.07565
0.07416
135,814,673.3
DOGE
21,781
2023-08-07
0.07157
0.07557
0.07415
0.07347
159,146,898.5
DOGE
21,782
2023-08-08
0.07312
0.07546
0.07346
0.07494
166,025,992.8
DOGE
21,783
2023-08-09
0.07411
0.0762
0.07494
0.07536
177,911,173.8
DOGE
21,784
2023-08-10
0.07506
0.07688
0.07535
0.0758
153,949,238.7
DOGE
21,785
2023-08-11
0.07475
0.07605
0.07578
0.07569
103,829,910.7
DOGE
21,786
2023-08-12
0.07554
0.07735
0.07569
0.07667
168,334,774.7
DOGE
21,787
2023-08-13
0.07419
0.07682
0.07666
0.07469
144,831,710.8
DOGE
21,788
2023-08-14
0.07358
0.07702
0.07469
0.07463
199,071,348.2
DOGE
21,789
2023-08-15
0.06818
0.07488
0.07463
0.07083
248,324,572.1
DOGE
21,790
2023-08-16
0.06605
0.07118
0.07082
0.06711
267,059,264.5
DOGE
21,791
2023-08-17
0.05821
0.06833
0.06711
0.06105
465,717,089.6
DOGE
21,792
2023-08-18
0.0599
0.06384
0.06104
0.06323
358,235,844.9
DOGE
21,793
2023-08-19
0.06309
0.06449
0.06323
0.0638
90,402,417.2
DOGE
21,794
2023-08-20
0.06337
0.0647
0.06381
0.06383
70,062,775.8
DOGE
21,795
2023-08-21
0.06038
0.06411
0.06384
0.06252
144,684,857.2
DOGE
21,796
2023-08-22
0.06028
0.06328
0.06252
0.06254
173,706,107.5
DOGE
21,797
2023-08-23
0.06243
0.06527
0.06254
0.06378
200,759,115.1
DOGE
21,798
2023-08-24
0.06186
0.06404
0.06377
0.06305
98,854,446
DOGE
21,799
2023-08-25
0.06167
0.06313
0.06306
0.06309
75,078,319.2
DOGE