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
27,100
2023-05-18
0.755
0.793
0.789
0.774
666,492.818
FLOW
27,101
2023-05-19
0.764
0.779
0.773
0.775
212,455.072
FLOW
27,102
2023-05-20
0.764
0.776
0.776
0.772
68,012.587
FLOW
27,103
2023-05-21
0.74
0.775
0.772
0.747
81,235.361
FLOW
27,104
2023-05-22
0.736
0.762
0.747
0.758
165,157.971
FLOW
27,105
2023-05-23
0.753
0.774
0.759
0.77
261,744.822
FLOW
27,106
2023-05-24
0.726
0.771
0.771
0.741
302,384.617
FLOW
27,107
2023-05-25
0.719
0.748
0.742
0.745
91,978.678
FLOW
27,108
2023-05-26
0.733
0.756
0.742
0.744
91,611.464
FLOW
27,109
2023-05-27
0.733
0.753
0.744
0.751
275,197.779
FLOW
27,110
2023-05-28
0.747
0.777
0.749
0.769
252,443.714
FLOW
27,111
2023-05-29
0.749
0.776
0.769
0.755
91,022.169
FLOW
27,112
2023-05-30
0.736
0.759
0.755
0.746
350,475.427
FLOW
27,113
2023-05-31
0.712
0.751
0.747
0.722
435,371.336
FLOW
27,114
2023-06-01
0.713
0.732
0.723
0.721
275,271.788
FLOW
27,115
2023-06-02
0.719
0.732
0.721
0.725
104,420.526
FLOW
27,116
2023-06-03
0.706
0.733
0.727
0.724
286,865.438
FLOW
27,117
2023-06-04
0.721
0.739
0.724
0.727
133,643.179
FLOW
27,118
2023-06-05
0.642
0.739
0.728
0.663
432,874.507
FLOW
27,119
2023-06-06
0.637
0.678
0.664
0.674
786,150.893
FLOW
27,120
2023-06-07
0.624
0.672
0.671
0.63
296,598.959
FLOW
27,121
2023-06-08
0.609
0.635
0.629
0.627
124,965.357
FLOW
27,122
2023-06-09
0.607
0.636
0.625
0.61
152,912.582
FLOW
27,123
2023-06-10
0.414
0.612
0.612
0.509
2,220,166.783
FLOW
27,124
2023-06-11
0.496
0.518
0.509
0.503
194,765.628
FLOW
27,125
2023-06-12
0.482
0.504
0.503
0.495
167,272.202
FLOW
27,126
2023-06-13
0.482
0.509
0.496
0.489
184,874.635
FLOW
27,127
2023-06-14
0.453
0.492
0.49
0.457
335,214.176
FLOW
27,128
2023-06-15
0.44
0.467
0.457
0.457
369,009.731
FLOW
27,129
2023-06-16
0.446
0.467
0.456
0.467
179,284.545
FLOW
27,130
2023-06-17
0.46
0.478
0.467
0.468
140,590.249
FLOW
27,131
2023-06-18
0.456
0.471
0.466
0.458
111,718.74
FLOW
27,132
2023-06-19
0.454
0.469
0.459
0.462
164,047.3
FLOW
27,133
2023-06-20
0.444
0.476
0.46
0.475
586,648.647
FLOW
27,134
2023-06-21
0.474
0.576
0.474
0.56
1,019,315.689
FLOW
27,135
2023-06-22
0.519
0.694
0.563
0.525
1,132,887.918
FLOW
27,136
2023-06-23
0.523
0.561
0.525
0.546
639,944.877
FLOW
27,137
2023-06-24
0.522
0.552
0.545
0.542
546,615.966
FLOW
27,138
2023-06-25
0.54
0.571
0.542
0.559
441,035.61
FLOW
27,139
2023-06-26
0.533
0.56
0.559
0.544
556,325.073
FLOW
27,140
2023-06-27
0.533
0.552
0.547
0.55
203,708.638
FLOW
27,141
2023-06-28
0.487
0.564
0.552
0.51
257,634.936
FLOW
27,142
2023-06-29
0.506
0.524
0.511
0.516
183,371.823
FLOW
27,143
2023-06-30
0.5
0.555
0.517
0.542
254,255.222
FLOW
27,144
2023-07-01
0.533
0.715
0.543
0.704
2,418,397.572
FLOW
27,145
2023-07-02
0.638
0.758
0.707
0.724
1,962,893.887
FLOW
27,146
2023-07-03
0.688
0.811
0.727
0.692
1,002,471.953
FLOW
27,147
2023-07-04
0.638
0.695
0.693
0.641
826,521.068
FLOW
27,148
2023-07-05
0.602
0.657
0.64
0.618
469,003.933
FLOW
27,149
2023-07-06
0.608
0.657
0.619
0.622
581,117.265
FLOW
27,150
2023-07-07
0.602
0.627
0.622
0.615
367,577.808
FLOW
27,151
2023-07-08
0.589
0.623
0.618
0.599
170,378.168
FLOW
27,152
2023-07-09
0.598
0.623
0.6
0.606
216,756.455
FLOW
27,153
2023-07-10
0.587
0.615
0.606
0.602
208,768.551
FLOW
27,154
2023-07-11
0.589
0.618
0.605
0.6
178,462.686
FLOW
27,155
2023-07-12
0.579
0.601
0.598
0.587
170,019.917
FLOW
27,156
2023-07-13
0.568
0.641
0.585
0.64
414,446.241
FLOW
27,157
2023-07-14
0.597
0.661
0.64
0.616
854,845.06
FLOW
27,158
2023-07-15
0.6
0.623
0.616
0.613
228,689.239
FLOW
27,159
2023-07-16
0.605
0.638
0.614
0.608
370,768.48
FLOW
27,160
2023-07-17
0.601
0.635
0.609
0.621
290,730.258
FLOW
27,161
2023-07-18
0.618
0.674
0.627
0.638
626,354.887
FLOW
27,162
2023-07-19
0.626
0.663
0.638
0.647
422,979.352
FLOW
27,163
2023-07-20
0.62
0.654
0.643
0.632
175,314.98
FLOW
27,164
2023-07-21
0.623
0.642
0.632
0.632
140,604.917
FLOW
27,165
2023-07-22
0.617
0.636
0.632
0.622
118,908.69
FLOW
27,166
2023-07-23
0.612
0.629
0.623
0.619
113,928.982
FLOW
27,167
2023-07-24
0.57
0.621
0.621
0.589
362,101.706
FLOW
27,168
2023-07-25
0.577
0.599
0.591
0.586
234,590.277
FLOW
27,169
2023-07-26
0.567
0.601
0.587
0.59
276,547.07
FLOW
27,170
2023-07-27
0.575
0.594
0.59
0.581
226,882.915
FLOW
27,171
2023-07-28
0.573
0.589
0.58
0.582
392,786.826
FLOW
27,172
2023-07-29
0.58
0.593
0.58
0.592
220,382.49
FLOW
27,173
2023-07-30
0.575
0.608
0.593
0.587
344,518.386
FLOW
27,174
2023-07-31
0.575
0.593
0.585
0.579
265,231.039
FLOW
27,175
2023-08-01
0.562
0.591
0.579
0.59
328,787.035
FLOW
27,176
2023-08-02
0.572
0.595
0.59
0.574
407,512.497
FLOW
27,177
2023-08-03
0.561
0.581
0.575
0.564
225,088.91
FLOW
27,178
2023-08-04
0.55
0.565
0.564
0.554
164,421.419
FLOW
27,179
2023-08-05
0.545
0.558
0.556
0.558
141,932.537
FLOW
27,180
2023-08-06
0.551
0.564
0.559
0.553
185,128.889
FLOW
27,181
2023-08-07
0.529
0.561
0.554
0.546
134,323.873
FLOW
27,182
2023-08-08
0.541
0.57
0.545
0.561
176,051.735
FLOW
27,183
2023-08-09
0.55
0.566
0.561
0.556
140,248.247
FLOW
27,184
2023-08-10
0.55
0.559
0.556
0.556
75,921.467
FLOW
27,185
2023-08-11
0.553
0.562
0.556
0.558
134,414.765
FLOW
27,186
2023-08-12
0.552
0.562
0.554
0.558
78,758.46
FLOW
27,187
2023-08-13
0.554
0.567
0.558
0.556
150,176.587
FLOW
27,188
2023-08-14
0.547
0.559
0.556
0.552
167,648.411
FLOW
27,189
2023-08-15
0.5
0.553
0.551
0.521
137,845.844
FLOW
27,190
2023-08-16
0.477
0.522
0.521
0.487
423,863.302
FLOW
27,191
2023-08-17
0.4
0.497
0.488
0.447
454,095.653
FLOW
27,192
2023-08-18
0.442
0.459
0.446
0.455
268,960.679
FLOW
27,193
2023-08-19
0.438
0.464
0.456
0.464
630,988.962
FLOW
27,194
2023-08-20
0.46
0.478
0.464
0.468
80,262.852
FLOW
27,195
2023-08-21
0.449
0.467
0.467
0.46
84,824.129
FLOW
27,196
2023-08-22
0.436
0.462
0.461
0.456
149,292.083
FLOW
27,197
2023-08-23
0.453
0.472
0.456
0.464
215,463.767
FLOW
27,198
2023-08-24
0.448
0.467
0.464
0.454
438,283.647
FLOW
27,199
2023-08-25
0.443
0.454
0.453
0.451
233,315.103
FLOW