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
2,500
2023-07-07
0.6269
0.6542
0.6402
0.6368
132,893.32
AGLD
2,501
2023-07-08
0.5779
0.6526
0.6348
0.5819
154,425.73
AGLD
2,502
2023-07-09
0.578
0.6244
0.5819
0.6204
150,067.68
AGLD
2,503
2023-07-10
0.5986
0.7001
0.6143
0.6688
376,001.77
AGLD
2,504
2023-07-11
0.6644
0.7078
0.6684
0.7003
162,073.41
AGLD
2,505
2023-07-12
0.6616
0.7104
0.6991
0.6681
138,795.54
AGLD
2,506
2023-07-13
0.6558
0.716
0.6691
0.706
76,627.67
AGLD
2,507
2023-07-14
0.6701
0.7279
0.708
0.6951
167,101.64
AGLD
2,508
2023-07-15
0.6837
0.8451
0.696
0.8231
851,429.58
AGLD
2,509
2023-07-16
0.8145
0.9184
0.8256
0.841
816,892.93
AGLD
2,510
2023-07-17
0.8011
0.9848
0.8389
0.9682
991,937.65
AGLD
2,511
2023-07-18
0.8877
0.9865
0.9667
0.9233
534,997.07
AGLD
2,512
2023-07-19
0.8734
0.9635
0.9278
0.9539
401,278.81
AGLD
2,513
2023-07-20
0.9545
1.4
0.9545
1.301
1,750,465.3
AGLD
2,514
2023-07-21
0.765
1.3866
1.3034
0.7838
3,608,191.61
AGLD
2,515
2023-07-22
0.6839
0.7944
0.786
0.7103
1,467,243.93
AGLD
2,516
2023-07-23
0.6576
0.7148
0.7148
0.6625
665,783.72
AGLD
2,517
2023-07-24
0.5324
0.6753
0.6617
0.5702
1,813,854.62
AGLD
2,518
2023-07-25
0.5451
0.6479
0.5702
0.6108
1,440,323.5
AGLD
2,519
2023-07-26
0.5591
0.6087
0.6082
0.5775
953,189.19
AGLD
2,520
2023-07-27
0.572
0.6806
0.5765
0.6584
1,616,933.43
AGLD
2,521
2023-07-28
0.622
0.693
0.6566
0.6727
1,151,975.45
AGLD
2,522
2023-07-29
0.6659
0.7765
0.6736
0.7525
1,234,348.32
AGLD
2,523
2023-07-30
0.6615
0.7534
0.7525
0.6858
568,166.3
AGLD
2,524
2023-07-31
0.6331
0.693
0.6833
0.6458
253,161.35
AGLD
2,525
2023-08-01
0.58
0.6541
0.6458
0.646
351,080.09
AGLD
2,526
2023-08-02
0.6142
0.656
0.6464
0.6385
185,955.72
AGLD
2,527
2023-08-03
0.6073
0.6505
0.6376
0.6148
153,741.24
AGLD
2,528
2023-08-04
0.5936
0.631
0.6136
0.6182
236,111.8
AGLD
2,529
2023-08-05
0.5924
0.6538
0.619
0.6202
334,946.24
AGLD
2,530
2023-08-06
0.6155
0.7224
0.62
0.6777
944,837.08
AGLD
2,531
2023-08-07
0.6292
0.6902
0.6771
0.6438
291,689.13
AGLD
2,532
2023-08-08
0.6152
0.6445
0.6428
0.6236
437,182.2
AGLD
2,533
2023-08-09
0.613
0.6385
0.6218
0.6218
121,294.55
AGLD
2,534
2023-08-10
0.6012
0.6318
0.6214
0.6054
377,034.97
AGLD
2,535
2023-08-11
0.5953
0.6174
0.6047
0.6143
169,647.78
AGLD
2,536
2023-08-12
0.6088
0.627
0.6136
0.6136
90,700.4
AGLD
2,537
2023-08-13
0.6101
0.6503
0.6132
0.6364
223,391.02
AGLD
2,538
2023-08-14
0.6258
0.6565
0.6353
0.6425
202,627.55
AGLD
2,539
2023-08-15
0.575
0.6461
0.6428
0.5872
301,039.21
AGLD
2,540
2023-08-16
0.5404
0.5873
0.5862
0.5481
223,572.1
AGLD
2,541
2023-08-17
0.4458
0.5526
0.5455
0.4824
252,483.86
AGLD
2,542
2023-08-18
0.4762
0.5001
0.484
0.4936
246,803.5
AGLD
2,543
2023-08-19
0.4888
0.5197
0.495
0.5086
210,192.91
AGLD
2,544
2023-08-20
0.499
0.5197
0.51
0.5098
150,966.83
AGLD
2,545
2023-08-21
0.489
0.511
0.5092
0.5017
248,090.19
AGLD
2,546
2023-08-22
0.482
0.5078
0.502
0.5048
88,286.09
AGLD
2,547
2023-08-23
0.4971
0.5255
0.505
0.5136
114,547.23
AGLD
2,548
2023-08-24
0.4978
0.5182
0.5146
0.4978
78,004.39
AGLD
2,549
2023-08-25
0.4846
0.5142
0.4971
0.4965
555,787.42
AGLD
2,550
2023-08-26
0.4836
0.5017
0.4946
0.4877
248,461.35
AGLD
2,551
2023-08-27
0.4856
0.4945
0.4877
0.4906
146,201.31
AGLD
2,552
2023-08-28
0.4666
0.4891
0.4891
0.4784
274,991.3
AGLD
2,553
2023-08-29
0.4492
0.5211
0.4779
0.5137
349,710.65
AGLD
2,554
2023-08-30
0.495
0.5169
0.5148
0.5033
376,091.04
AGLD
2,555
2023-08-31
0.4749
0.512
0.5014
0.4841
152,771.16
AGLD
2,556
2023-09-01
0.4661
0.4952
0.4839
0.4694
301,250.71
AGLD
2,557
2023-09-02
0.461
0.5876
0.4694
0.5812
1,457,348.12
AGLD
2,558
2023-09-03
0.5414
0.925
0.5784
0.7284
3,279,727.09
AGLD
2,559
2023-09-04
0.5024
0.7735
0.7306
0.5158
1,969,020.05
AGLD
2,560
2023-09-05
0.5152
0.5498
0.517
0.5246
807,287.86
AGLD
2,561
2023-09-06
0.5221
0.5604
0.5266
0.536
263,074.02
AGLD
2,562
2023-09-07
0.526
0.5375
0.5364
0.5353
146,126.95
AGLD
2,563
2023-09-08
0.53
0.6423
0.5365
0.5941
1,362,599.24
AGLD
2,564
2023-09-09
0.5566
0.6089
0.5929
0.559
340,413.6
AGLD
2,565
2023-09-10
0.5101
0.5814
0.558
0.5423
405,577.72
AGLD
2,566
2023-09-11
0.5273
0.5596
0.5409
0.5442
196,421.29
AGLD
2,567
2023-09-12
0.5179
0.5591
0.5453
0.5218
277,234.72
AGLD
2,568
2023-09-13
0.5108
0.6
0.5208
0.5733
741,436.03
AGLD
2,569
2023-09-14
0.5473
0.5909
0.5737
0.548
294,557.69
AGLD
2,570
2023-09-15
0.5473
0.5709
0.5473
0.57
206,399.89
AGLD
2,571
2023-09-16
0.531
0.5786
0.57
0.5409
267,403.71
AGLD
2,572
2023-09-17
0.521
0.553
0.5399
0.5272
224,837.4
AGLD
2,573
2023-09-18
0.5237
0.5612
0.5265
0.5455
127,098.05
AGLD
2,574
2023-09-19
0.54
0.5665
0.5449
0.565
133,669.33
AGLD
2,575
2023-09-20
0.5584
0.6074
0.5657
0.6029
382,958.59
AGLD
2,576
2023-09-21
0.5909
0.6291
0.6038
0.6259
516,884.25
AGLD
2,577
2023-09-22
0.5958
0.6636
0.6267
0.65
557,926.48
AGLD
2,578
2023-09-23
0.6359
0.6756
0.6499
0.6484
290,064.28
AGLD
2,579
2023-09-24
0.626
0.716
0.6471
0.696
371,059.42
AGLD
2,580
2023-09-25
0.645
0.7095
0.6948
0.6849
269,924.89
AGLD
2,581
2023-09-26
0.6701
0.7111
0.6851
0.7103
141,920.05
AGLD
2,582
2023-09-27
0.6963
0.798
0.7104
0.7882
724,972.19
AGLD
2,583
2023-09-28
0.6226
0.8384
0.7886
0.628
1,824,161.99
AGLD
2,584
2023-09-29
0.6094
0.6745
0.6274
0.6308
1,820,479.17
AGLD
2,585
2023-09-30
0.592
0.6339
0.6301
0.6031
980,856.39
AGLD
2,586
2023-10-01
0.602
0.6256
0.6028
0.6204
506,279.83
AGLD
2,587
2023-10-02
0.5567
0.6281
0.6204
0.5881
453,035.63
AGLD
2,588
2023-10-03
0.5679
0.5965
0.5885
0.5682
283,172.18
AGLD
2,589
2023-10-04
0.5465
0.605
0.568
0.5886
432,455.8
AGLD
2,590
2023-10-05
0.5727
0.5955
0.5884
0.5802
204,949.46
AGLD
2,591
2023-10-06
0.5793
0.6069
0.5806
0.5947
275,383.66
AGLD
2,592
2023-10-07
0.5823
0.5955
0.5938
0.5896
135,538.7
AGLD
2,593
2023-10-08
0.5773
0.5957
0.5898
0.5858
153,291.26
AGLD
2,594
2023-10-09
0.5497
0.5914
0.5858
0.5733
315,399.78
AGLD
2,595
2023-10-10
0.5582
0.5759
0.5734
0.5618
127,848.28
AGLD
2,596
2023-10-11
0.5354
0.5645
0.5619
0.5431
245,081.95
AGLD
2,597
2023-10-12
0.5381
0.5591
0.543
0.5465
179,683.76
AGLD
2,598
2023-10-13
0.5436
0.5584
0.5467
0.55
151,805.09
AGLD
2,599
2023-10-14
0.5474
0.5698
0.5526
0.5558
66,177.82
AGLD