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
22,800
2023-12-04
0.213
0.24972
0.23661
0.24191
1,072,483.5
DYP
22,801
2023-12-05
0.22663
0.26499
0.24553
0.26488
1,392,361.9
DYP
22,802
2023-12-06
0.231
0.29
0.26499
0.25911
1,852,961.7
DYP
22,803
2023-12-07
0.21
0.27519
0.25911
0.25096
1,385,258.7
DYP
22,804
2023-12-08
0.23002
0.2673
0.24884
0.25815
1,115,710.7
DYP
22,805
2023-12-09
0.228
0.25816
0.25816
0.24267
1,219,349.4
DYP
22,806
2023-12-10
0.2197
0.24642
0.24319
0.22727
1,082,012.9
DYP
22,807
2023-12-11
0.2
0.23426
0.22618
0.2184
1,626,409.1
DYP
22,808
2023-12-12
0.20773
0.2885
0.21979
0.22908
2,709,333.7
DYP
22,809
2023-12-13
0.201
0.24171
0.22566
0.23821
1,462,386.9
DYP
22,810
2023-12-14
0.20655
0.23754
0.23304
0.22582
824,313.7
DYP
22,811
2023-12-15
0.212
0.23321
0.22719
0.212
787,116.1
DYP
22,812
2023-12-16
0.2081
0.21903
0.212
0.21088
657,612.6
DYP
22,813
2023-12-17
0.20645
0.22708
0.21088
0.22138
1,269,228.2
DYP
22,814
2023-12-18
0.19355
0.24499
0.22138
0.22615
2,003,518.9
DYP
22,815
2023-12-19
0.221
0.3
0.2299
0.25041
4,814,934.2
DYP
22,816
2023-12-20
0.22616
0.31
0.25265
0.27279
2,970,158.4
DYP
22,817
2023-12-21
0.27187
0.74
0.2746
0.71753
23,967,527.8
DYP
22,818
2023-12-22
0.59938
0.98
0.719
0.66616
22,701,519.4
DYP
22,819
2023-12-23
0.4365
0.66937
0.65277
0.51834
11,903,847
DYP
22,820
2023-12-24
0.448
0.595
0.51834
0.47463
3,634,985.6
DYP
22,821
2023-12-25
0.42871
0.617
0.467
0.53
4,272,733.4
DYP
22,822
2023-12-26
0.44
0.54506
0.53493
0.49591
2,896,609.8
DYP
22,823
2023-12-27
0.40111
0.51935
0.49672
0.42984
2,781,667.8
DYP
22,824
2023-12-28
0.36089
0.45198
0.42818
0.37884
3,388,413
DYP
22,825
2023-12-29
0.34144
0.43542
0.37404
0.36763
2,999,195.7
DYP
22,826
2023-12-30
0.34925
0.39178
0.36707
0.36718
1,669,508.1
DYP
22,827
2023-12-31
0.35
0.42
0.36045
0.35676
3,252,470
DYP
22,828
2024-01-01
0.351
0.38991
0.35553
0.3766
1,475,507.7
DYP
22,829
2024-01-02
0.37443
0.4645
0.37651
0.40958
3,461,788.4
DYP
22,830
2024-01-03
0.35551
0.41636
0.40786
0.36001
1,459,222.8
DYP
22,831
2024-01-04
0.35563
0.3801
0.36001
0.37101
669,147.5
DYP
22,832
2024-01-05
0.3475
0.36993
0.36748
0.35628
510,155
DYP
22,833
2024-01-06
0.33394
0.35642
0.35229
0.34864
548,658.2
DYP
22,834
2024-01-07
0.32566
0.35023
0.34909
0.33419
541,617
DYP
22,835
2024-01-08
0.27026
0.33857
0.33453
0.32655
1,444,839.4
DYP
22,836
2024-01-09
0.30244
0.33457
0.3254
0.31985
518,896.4
DYP
22,837
2024-01-10
0.30828
0.35983
0.31191
0.34501
774,324.1
DYP
22,838
2024-01-11
0.33
0.36552
0.345
0.34345
959,444.9
DYP
22,839
2024-01-12
0.3
0.35407
0.34421
0.31417
912,476.1
DYP
22,840
2024-01-13
0.30908
0.31924
0.31528
0.31354
221,908
DYP
22,841
2024-01-14
0.3134
0.40046
0.31354
0.33774
2,480,971.5
DYP
22,842
2024-01-15
0.31926
0.35365
0.33653
0.3223
661,971.8
DYP
22,843
2024-01-16
0.30881
0.32811
0.32266
0.31239
481,895.3
DYP
22,844
2024-01-17
0.28966
0.32331
0.31239
0.30464
909,051.1
DYP
22,845
2024-01-18
0.26179
0.30467
0.30234
0.28205
2,018,022.4
DYP
22,846
2024-01-19
0.28148
0.45
0.28432
0.30398
8,908,347.4
DYP
22,847
2024-01-20
0.28678
0.33215
0.30398
0.29907
2,260,804.3
DYP
22,848
2024-01-21
0.286
0.30224
0.29907
0.29132
720,885.1
DYP
22,849
2024-01-22
0.28102
0.2919
0.29006
0.28735
154,544.8
DYP
22,850
2023-03-29
42.08
44.56
42.25
44.05
2,080.551
EGLD
22,851
2023-03-30
41.66
44.17
44.03
42.29
2,260.61
EGLD
22,852
2023-03-31
41.55
44.95
42.32
42.47
4,647.82
EGLD
22,853
2023-04-01
42.06
43.21
42.49
42.77
2,110.633
EGLD
22,854
2023-04-02
40.44
42.85
42.82
40.92
4,087.483
EGLD
22,855
2023-04-03
39.59
41.29
40.82
40.57
3,852.401
EGLD
22,856
2023-04-04
40.26
41.61
40.55
41.48
1,813.784
EGLD
22,857
2023-04-05
41.31
42.62
41.4
42.46
1,634.237
EGLD
22,858
2023-04-06
41
42.44
42.32
41.22
2,492.212
EGLD
22,859
2023-04-07
40.58
41.74
41.18
40.85
1,888.881
EGLD
22,860
2023-04-08
40.34
41.19
40.79
40.42
1,316.248
EGLD
22,861
2023-04-09
39.88
40.83
40.48
40.07
1,656.467
EGLD
22,862
2023-04-10
39.64
41.78
40.05
40.86
2,207.467
EGLD
22,863
2023-04-11
40.7
41.63
40.88
40.88
2,097
EGLD
22,864
2023-04-12
39.68
41.05
41.01
40.76
2,611.783
EGLD
22,865
2023-04-13
40.37
41.89
40.72
41.48
7,671.045
EGLD
22,866
2023-04-14
41.44
43.65
41.48
42.93
5,209
EGLD
22,867
2023-04-15
42.27
44.08
42.98
43.49
2,794.986
EGLD
22,868
2023-04-16
42.85
43.8
43.49
43.34
2,570.266
EGLD
22,869
2023-04-17
42.07
44.12
43.35
43.63
4,890.757
EGLD
22,870
2023-04-18
42.02
44.62
43.66
43.6
5,614.854
EGLD
22,871
2023-04-19
38.86
43.93
43.6
39.91
8,135.969
EGLD
22,872
2023-04-20
38.87
40.32
39.93
39.52
3,771.341
EGLD
22,873
2023-04-21
37.55
40.02
39.57
38.31
3,529.343
EGLD
22,874
2023-04-22
38.07
39.09
38.28
39.03
1,570.771
EGLD
22,875
2023-04-23
38.18
39.42
39.04
38.87
1,531.741
EGLD
22,876
2023-04-24
38.31
39.8
38.89
38.65
2,768.709
EGLD
22,877
2023-04-25
37.26
38.75
38.65
38.71
1,639.127
EGLD
22,878
2023-04-26
38.42
42.92
38.6
41.6
4,829.448
EGLD
22,879
2023-04-27
41.49
49.65
41.49
43.97
21,029.751
EGLD
22,880
2023-04-28
43.12
46.26
43.97
43.25
3,983.339
EGLD
22,881
2023-04-29
41.62
43.24
43.24
41.86
3,974.826
EGLD
22,882
2023-04-30
40.97
42.8
41.86
41.46
2,321.45
EGLD
22,883
2023-05-01
41.14
43.81
41.46
41.74
4,771.004
EGLD
22,884
2023-05-02
39.85
41.59
41.59
40.68
2,574.963
EGLD
22,885
2023-05-03
39.07
41.2
40.66
40.02
3,451.896
EGLD
22,886
2023-05-04
39.11
40.04
40.04
39.26
1,696.295
EGLD
22,887
2023-05-05
38.82
40.23
39.26
39.9
3,364.761
EGLD
22,888
2023-05-06
38.43
40.29
39.94
39.56
1,811.889
EGLD
22,889
2023-05-07
39.21
39.78
39.55
39.37
1,339.833
EGLD
22,890
2023-05-08
36.08
39.58
39.36
37.41
5,410.165
EGLD
22,891
2023-05-09
37.21
38.06
37.38
37.98
1,714.876
EGLD
22,892
2023-05-10
36.76
38.53
38.03
38.1
2,518.122
EGLD
22,893
2023-05-11
36.7
38.2
37.97
37.27
2,405.332
EGLD
22,894
2023-05-12
36.1
37.6
37.28
37.54
1,852.668
EGLD
22,895
2023-05-13
37.29
39.11
37.53
38.43
1,317.864
EGLD
22,896
2023-05-14
37.7
38.68
38.33
38.38
1,369.006
EGLD
22,897
2023-05-15
37.96
39.32
38.44
38.3
1,539.174
EGLD
22,898
2023-05-16
37.16
38.3
38.25
37.45
906.334
EGLD
22,899
2023-05-17
36.75
37.94
37.41
37.67
1,360.181
EGLD