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
22,300
2023-04-30
0.4206
0.4345
0.4337
0.4219
45,816.03
DREP
22,301
2023-05-01
0.3929
0.4219
0.4205
0.3929
93,051.61
DREP
22,302
2023-05-02
0.3918
0.4237
0.3929
0.4087
240,110.33
DREP
22,303
2023-05-03
0.3929
0.4106
0.408
0.4044
64,251.44
DREP
22,304
2023-05-04
0.398
0.4115
0.4047
0.399
49,332.31
DREP
22,305
2023-05-05
0.3946
0.408
0.3987
0.4005
142,444.32
DREP
22,306
2023-05-06
0.3781
0.4012
0.4002
0.382
57,477.46
DREP
22,307
2023-05-07
0.3646
0.3809
0.3787
0.3646
45,430.26
DREP
22,308
2023-05-08
0.3328
0.3646
0.3646
0.3356
77,120.5
DREP
22,309
2023-05-09
0.3343
0.3528
0.3356
0.3461
100,531.24
DREP
22,310
2023-05-10
0.2865
0.3465
0.3465
0.2924
209,719.35
DREP
22,311
2023-05-11
0.2436
0.2936
0.2925
0.2501
182,099.97
DREP
22,312
2023-05-12
0.2248
0.2673
0.2466
0.2544
347,313.09
DREP
22,313
2023-05-13
0.2466
0.3092
0.2557
0.2596
296,396.82
DREP
22,314
2023-05-14
0.2552
0.2697
0.2596
0.2628
29,240.89
DREP
22,315
2023-05-15
0.2566
0.2684
0.2628
0.2677
86,556.43
DREP
22,316
2023-05-16
0.2637
0.58
0.2677
0.5184
4,260,505.3
DREP
22,317
2023-05-17
0.3555
0.5371
0.5285
0.4059
2,392,082.48
DREP
22,318
2023-05-18
0.3611
0.4289
0.4104
0.3716
543,816.65
DREP
22,319
2023-05-19
0.3549
0.3804
0.3742
0.3593
183,086.53
DREP
22,320
2023-05-20
0.3417
0.3685
0.3605
0.343
246,962.27
DREP
22,321
2023-05-21
0.3423
0.4533
0.343
0.408
1,748,289.4
DREP
22,322
2023-05-22
0.3552
0.4173
0.4078
0.3622
617,629.9
DREP
22,323
2023-05-23
0.3551
0.3726
0.361
0.364
340,537.83
DREP
22,324
2023-05-24
0.3264
0.3654
0.3654
0.335
352,867.54
DREP
22,325
2023-05-25
0.3168
0.3481
0.3376
0.3379
227,259.31
DREP
22,326
2023-05-26
0.3251
0.4267
0.3345
0.3907
1,389,570.87
DREP
22,327
2023-05-27
0.3473
0.4095
0.3941
0.3507
245,339.51
DREP
22,328
2023-05-28
0.3447
0.3657
0.351
0.3627
303,277.54
DREP
22,329
2023-05-29
0.3522
0.379
0.3636
0.3617
126,034.59
DREP
22,330
2023-05-30
0.3596
0.3955
0.3618
0.3613
414,079.48
DREP
22,331
2023-05-31
0.346
0.3663
0.3616
0.3517
143,407.47
DREP
22,332
2023-06-01
0.3444
0.365
0.3517
0.3512
87,900.39
DREP
22,333
2023-06-02
0.3501
0.3606
0.3501
0.3555
41,090.86
DREP
22,334
2023-06-03
0.3528
0.364
0.3555
0.3601
117,432.76
DREP
22,335
2023-06-04
0.3387
0.361
0.3599
0.3462
77,032.78
DREP
22,336
2023-06-05
0.3058
0.3468
0.346
0.3095
118,943.56
DREP
22,337
2023-06-06
0.3056
0.3781
0.3095
0.3301
277,675.59
DREP
22,338
2023-06-07
0.3109
0.3373
0.3301
0.3168
142,757.12
DREP
22,339
2023-06-08
0.3029
0.3232
0.3131
0.3139
57,304.15
DREP
22,340
2023-06-09
0.3069
0.3247
0.3126
0.3095
20,027
DREP
22,341
2023-06-10
0.258
0.3355
0.3071
0.2973
227,802.77
DREP
22,342
2023-06-11
0.2923
0.3468
0.2969
0.2994
398,494.23
DREP
22,343
2023-06-12
0.295
0.3177
0.3003
0.3085
54,447.65
DREP
22,344
2023-06-13
0.3016
0.3161
0.3087
0.3118
11,164.72
DREP
22,345
2023-06-14
0.2874
0.3183
0.3139
0.2942
44,380.53
DREP
22,346
2023-06-15
0.2831
0.2998
0.2963
0.2988
17,396.41
DREP
22,347
2023-06-16
0.2951
0.31
0.2988
0.2979
9,989.31
DREP
22,348
2023-06-17
0.2976
0.3071
0.2976
0.3003
6,948.42
DREP
22,349
2023-06-18
0.2927
0.3063
0.2995
0.2927
22,578.64
DREP
22,350
2023-06-19
0.289
0.3083
0.293
0.2966
38,809.76
DREP
22,351
2023-06-20
0.2913
0.302
0.2939
0.302
14,311.78
DREP
22,352
2023-06-21
0.3015
0.3115
0.3042
0.307
9,532.82
DREP
22,353
2023-06-22
0.302
0.3325
0.3074
0.3268
39,306.39
DREP
22,354
2023-06-23
0.3172
0.365
0.3264
0.3196
204,744.38
DREP
22,355
2023-06-24
0.3068
0.3278
0.3202
0.3108
16,132.45
DREP
22,356
2023-06-25
0.3064
0.3177
0.3114
0.3115
24,380.34
DREP
22,357
2023-06-26
0.29
0.3106
0.3106
0.3021
53,561.66
DREP
22,358
2023-06-27
0.2952
0.3066
0.3032
0.302
17,821.66
DREP
22,359
2023-06-28
0.3018
0.3476
0.302
0.3272
266,917.67
DREP
22,360
2023-06-29
0.303
0.328
0.325
0.3033
80,813.09
DREP
22,361
2023-06-30
0.3023
0.3153
0.3031
0.3068
69,986.22
DREP
22,362
2023-07-01
0.3035
0.3133
0.3047
0.3084
41,573.96
DREP
22,363
2023-07-02
0.3037
0.3305
0.3057
0.3132
230,181.98
DREP
22,364
2023-07-03
0.3135
0.3234
0.3151
0.3169
40,514.85
DREP
22,365
2023-07-04
0.3141
0.35
0.3188
0.3208
177,610.72
DREP
22,366
2023-07-05
0.3135
0.3357
0.3213
0.3262
186,704.17
DREP
22,367
2023-07-06
0.304
0.3745
0.3262
0.3182
251,022.05
DREP
22,368
2023-07-07
0.3139
0.3229
0.3179
0.315
59,146.07
DREP
22,369
2023-07-08
0.3142
0.3628
0.3186
0.3352
290,410.59
DREP
22,370
2023-07-09
0.3277
0.35
0.3351
0.339
103,140.51
DREP
22,371
2023-07-10
0.3203
0.3646
0.3376
0.325
189,292.96
DREP
22,372
2023-07-11
0.3151
0.3352
0.3253
0.3211
167,370.08
DREP
22,373
2023-07-12
0.306
0.3233
0.3209
0.3082
119,177.23
DREP
22,374
2023-07-13
0.3057
0.3228
0.3107
0.3192
94,516.49
DREP
22,375
2023-07-14
0.3004
0.3313
0.318
0.3181
180,379.82
DREP
22,376
2023-07-15
0.3194
0.3418
0.324
0.3281
64,097.16
DREP
22,377
2023-07-16
0.3088
0.3322
0.3268
0.3106
183,389.04
DREP
22,378
2023-07-17
0.3089
0.3228
0.311
0.3109
113,079.04
DREP
22,379
2023-07-18
0.3004
0.3156
0.3144
0.3055
54,079.95
DREP
22,380
2023-07-19
0.3016
0.309
0.3062
0.3027
29,608.74
DREP
22,381
2023-07-20
0.2988
0.3103
0.3018
0.3005
144,796.79
DREP
22,382
2023-07-21
0.2962
0.3033
0.3006
0.2981
47,535.95
DREP
22,383
2023-07-22
0.2962
0.3117
0.2983
0.2972
32,246.9
DREP
22,384
2023-07-23
0.2963
0.3002
0.299
0.2969
6,617.17
DREP
22,385
2023-07-24
0.2701
0.297
0.2969
0.2773
387,471.4
DREP
22,386
2023-07-25
0.2717
0.2814
0.2759
0.2814
44,302.98
DREP
22,387
2023-07-26
0.2719
0.2812
0.2783
0.2806
43,655.94
DREP
22,388
2023-07-27
0.2788
0.2879
0.2813
0.2855
94,423.45
DREP
22,389
2023-07-28
0.2788
0.2857
0.2841
0.2808
10,409.06
DREP
22,390
2023-07-29
0.2807
0.2879
0.2843
0.2814
20,492.75
DREP
22,391
2023-07-30
0.2682
0.2838
0.2816
0.2708
79,638.95
DREP
22,392
2023-07-31
0.2686
0.2745
0.2719
0.2696
13,734.99
DREP
22,393
2023-08-01
0.2578
0.2695
0.2695
0.2654
32,248.29
DREP
22,394
2023-08-02
0.2552
0.2697
0.2659
0.2588
14,413.01
DREP
22,395
2023-08-03
0.2507
0.259
0.259
0.2545
56,469.46
DREP
22,396
2023-08-04
0.2501
0.2539
0.2538
0.2504
31,991.02
DREP
22,397
2023-08-05
0.2417
0.251
0.251
0.2451
79,970.86
DREP
22,398
2023-08-06
0.2447
0.2777
0.2474
0.2518
114,507.67
DREP
22,399
2023-08-07
0.2385
0.2532
0.2523
0.2429
75,091.18
DREP