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
22,900
2023-05-18
36.56
37.77
37.77
36.88
1,170.704
EGLD
22,901
2023-05-19
36.67
37.13
36.92
36.95
824.392
EGLD
22,902
2023-05-20
36.68
37.71
36.86
37.18
1,712.383
EGLD
22,903
2023-05-21
36.3
37.31
37.19
36.5
792.219
EGLD
22,904
2023-05-22
35.78
36.82
36.57
36.74
1,421.027
EGLD
22,905
2023-05-23
36.35
37.27
36.6
36.55
923.437
EGLD
22,906
2023-05-24
35.41
36.63
36.52
35.94
1,374.546
EGLD
22,907
2023-05-25
35.13
36.13
35.93
35.65
1,336.806
EGLD
22,908
2023-05-26
35.28
36.15
35.61
35.94
1,991.526
EGLD
22,909
2023-05-27
35.78
36.22
35.86
36.17
1,451.165
EGLD
22,910
2023-05-28
36.06
37.37
36.06
36.82
1,098.012
EGLD
22,911
2023-05-29
35.76
37.18
36.82
36.89
7,751.19
EGLD
22,912
2023-05-30
36.6
37.29
36.84
36.9
2,009.067
EGLD
22,913
2023-05-31
36.27
37.24
36.95
36.87
1,208.424
EGLD
22,914
2023-06-01
36.6
37.23
36.89
36.85
1,434.708
EGLD
22,915
2023-06-02
36.6
37.79
36.82
37.61
1,431.104
EGLD
22,916
2023-06-03
37.35
38.34
37.55
38.23
941.169
EGLD
22,917
2023-06-04
37.65
39
38.27
37.65
1,598.845
EGLD
22,918
2023-06-05
34.14
38.29
37.63
36.29
3,765.009
EGLD
22,919
2023-06-06
35.78
37.18
36.28
36.82
2,129.49
EGLD
22,920
2023-06-07
34.85
36.83
36.68
35.11
3,555.863
EGLD
22,921
2023-06-08
34.45
35.3
35.14
35.09
2,971.278
EGLD
22,922
2023-06-09
34.5
35.25
35.1
34.71
1,887.179
EGLD
22,923
2023-06-10
28.31
34.74
34.74
30.03
15,574.179
EGLD
22,924
2023-06-11
29.58
30.54
29.97
30.06
4,767.21
EGLD
22,925
2023-06-12
29.35
30.27
30.05
30.15
3,976.996
EGLD
22,926
2023-06-13
29.55
31.43
30.2
30.7
5,889.138
EGLD
22,927
2023-06-14
28.99
31.04
30.7
29.58
4,108.791
EGLD
22,928
2023-06-15
28.45
29.98
29.58
29.41
4,135.616
EGLD
22,929
2023-06-16
29.27
31.53
29.37
30.26
3,131.875
EGLD
22,930
2023-06-17
30.07
33.09
30.25
30.94
3,052.589
EGLD
22,931
2023-06-18
29.97
30.96
30.96
30.11
1,407.178
EGLD
22,932
2023-06-19
29.87
30.88
30.11
30.41
2,037.663
EGLD
22,933
2023-06-20
29.41
30.89
30.38
30.85
4,341.762
EGLD
22,934
2023-06-21
30.64
32.81
30.85
32.6
5,758.66
EGLD
22,935
2023-06-22
32.2
33.67
32.65
32.29
2,414.421
EGLD
22,936
2023-06-23
32.2
33.69
32.35
33.35
3,603.281
EGLD
22,937
2023-06-24
32.71
33.89
33.35
33.28
1,643.246
EGLD
22,938
2023-06-25
33.18
36.7
33.29
35.03
6,144.407
EGLD
22,939
2023-06-26
33.23
34.97
34.97
33.75
2,231.662
EGLD
22,940
2023-06-27
33.44
34.4
33.74
33.99
1,460.44
EGLD
22,941
2023-06-28
32.1
33.88
33.88
32.57
2,069.856
EGLD
22,942
2023-06-29
32.29
34.15
32.57
34.01
2,131.76
EGLD
22,943
2023-06-30
32.54
35.28
34.08
34.93
4,573.735
EGLD
22,944
2023-07-01
34.32
35.44
35
35.44
2,357.342
EGLD
22,945
2023-07-02
34.38
35.36
35.34
35.19
3,412.295
EGLD
22,946
2023-07-03
35
36.28
35.17
36.02
2,553.512
EGLD
22,947
2023-07-04
35.16
36.19
36.02
35.9
3,666.543
EGLD
22,948
2023-07-05
34.19
36.34
35.94
34.75
3,035.148
EGLD
22,949
2023-07-06
33.41
35.5
34.7
33.41
2,968.286
EGLD
22,950
2023-07-07
33.01
34.3
33.4
34.26
6,363.129
EGLD
22,951
2023-07-08
33.5
34.39
34.22
34.24
2,305.113
EGLD
22,952
2023-07-09
34.19
34.68
34.24
34.6
1,540.884
EGLD
22,953
2023-07-10
33.75
35.69
34.64
35.22
2,360.094
EGLD
22,954
2023-07-11
35.11
35.76
35.17
35.47
1,976.172
EGLD
22,955
2023-07-12
34.83
35.86
35.4
35.28
1,703.864
EGLD
22,956
2023-07-13
34.83
38.03
35.38
37.04
9,439.274
EGLD
22,957
2023-07-14
35.13
38.06
37.02
36.39
5,061.92
EGLD
22,958
2023-07-15
36.17
37.35
36.37
36.72
2,451.221
EGLD
22,959
2023-07-16
36.08
37.99
36.73
36.89
4,107.715
EGLD
22,960
2023-07-17
36.26
38.08
36.99
37.14
4,362.273
EGLD
22,961
2023-07-18
35.63
37.2
37.09
36
3,523.61
EGLD
22,962
2023-07-19
35.8
36.65
35.95
35.85
2,660.199
EGLD
22,963
2023-07-20
33.64
36.11
35.86
33.9
11,532.293
EGLD
22,964
2023-07-21
32.99
33.97
33.92
33.42
4,098.54
EGLD
22,965
2023-07-22
32.83
33.94
33.45
33.12
1,580.086
EGLD
22,966
2023-07-23
33.05
34.38
33.13
33.76
2,122.447
EGLD
22,967
2023-07-24
31.48
33.9
33.77
32.42
4,470.317
EGLD
22,968
2023-07-25
32.1
32.64
32.46
32.33
3,303.029
EGLD
22,969
2023-07-26
31.92
32.93
32.32
32.39
3,322.934
EGLD
22,970
2023-07-27
32.16
33.18
32.43
32.48
2,559.561
EGLD
22,971
2023-07-28
32.28
32.85
32.43
32.79
3,049.82
EGLD
22,972
2023-07-29
31.76
32.95
32.79
32.71
2,963.523
EGLD
22,973
2023-07-30
31.45
32.77
32.67
32.23
3,876.582
EGLD
22,974
2023-07-31
31.64
32.52
32.07
32.04
2,415.357
EGLD
22,975
2023-08-01
31.09
32.33
32.08
32.19
4,827.783
EGLD
22,976
2023-08-02
31.15
32.43
32.22
31.28
3,947.529
EGLD
22,977
2023-08-03
30.96
31.58
31.25
31.1
3,139.09
EGLD
22,978
2023-08-04
30.57
31.46
31.1
31.08
3,143.412
EGLD
22,979
2023-08-05
30.89
31.22
31.08
31.1
1,188.069
EGLD
22,980
2023-08-06
30.87
31.56
31.11
30.99
1,475.719
EGLD
22,981
2023-08-07
30.33
31.27
30.97
30.84
2,441.2
EGLD
22,982
2023-08-08
30.72
33.12
30.81
31.61
5,280.34
EGLD
22,983
2023-08-09
30.89
31.82
31.61
31.07
2,375.482
EGLD
22,984
2023-08-10
30.41
31.14
31.14
30.57
2,802.61
EGLD
22,985
2023-08-11
30.24
30.81
30.55
30.4
2,797.323
EGLD
22,986
2023-08-12
30.03
30.6
30.33
30.54
2,268.027
EGLD
22,987
2023-08-13
30.38
35.91
30.56
31.04
13,084.117
EGLD
22,988
2023-08-14
27.64
31.12
30.99
30.86
11,446.292
EGLD
22,989
2023-08-15
27.78
30.9
30.77
29.49
4,264.595
EGLD
22,990
2023-08-16
27.8
29.48
29.48
28.6
5,821.359
EGLD
22,991
2023-08-17
24.44
29.14
28.54
26.74
10,362.577
EGLD
22,992
2023-08-18
26.69
27.69
26.69
27.35
9,453.139
EGLD
22,993
2023-08-19
27.28
28.06
27.35
27.78
3,045.152
EGLD
22,994
2023-08-20
27.39
27.84
27.78
27.57
2,606.696
EGLD
22,995
2023-08-21
26.32
27.6
27.57
26.79
4,194.076
EGLD
22,996
2023-08-22
25.23
26.82
26.79
26.25
5,288.48
EGLD
22,997
2023-08-23
25.74
26.79
26.29
26.46
4,262.475
EGLD
22,998
2023-08-24
25.25
26.54
26.41
25.63
3,200.937
EGLD
22,999
2023-08-25
24.81
25.64
25.61
25.44
6,270.352
EGLD