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
27,200
2023-08-26
0.446
0.454
0.452
0.449
71,821.762
FLOW
27,201
2023-08-27
0.445
0.456
0.449
0.454
67,713.076
FLOW
27,202
2023-08-28
0.44
0.457
0.454
0.456
151,369.728
FLOW
27,203
2023-08-29
0.441
0.481
0.456
0.478
218,305.999
FLOW
27,204
2023-08-30
0.457
0.49
0.479
0.463
208,654.961
FLOW
27,205
2023-08-31
0.434
0.461
0.461
0.436
278,745.114
FLOW
27,206
2023-09-01
0.424
0.441
0.438
0.428
280,160.36
FLOW
27,207
2023-09-02
0.422
0.43
0.43
0.43
100,225.138
FLOW
27,208
2023-09-03
0.421
0.432
0.429
0.43
188,590.311
FLOW
27,209
2023-09-04
0.426
0.443
0.429
0.437
275,586.001
FLOW
27,210
2023-09-05
0.428
0.44
0.438
0.437
100,643.56
FLOW
27,211
2023-09-06
0.424
0.442
0.437
0.436
101,154.357
FLOW
27,212
2023-09-07
0.43
0.441
0.436
0.439
214,534.646
FLOW
27,213
2023-09-08
0.428
0.442
0.44
0.433
458,388.471
FLOW
27,214
2023-09-09
0.429
0.436
0.434
0.432
344,895.392
FLOW
27,215
2023-09-10
0.411
0.432
0.432
0.418
411,738.843
FLOW
27,216
2023-09-11
0.391
0.42
0.418
0.399
809,578.137
FLOW
27,217
2023-09-12
0.399
0.419
0.399
0.409
504,286.244
FLOW
27,218
2023-09-13
0.406
0.422
0.408
0.419
791,711.831
FLOW
27,219
2023-09-14
0.415
0.431
0.419
0.424
543,150.444
FLOW
27,220
2023-09-15
0.419
0.434
0.426
0.433
430,372.724
FLOW
27,221
2023-09-16
0.433
0.482
0.433
0.472
1,128,495.347
FLOW
27,222
2023-09-17
0.432
0.476
0.474
0.437
249,170.086
FLOW
27,223
2023-09-18
0.438
0.458
0.439
0.449
216,000.005
FLOW
27,224
2023-09-19
0.44
0.455
0.449
0.451
157,397.975
FLOW
27,225
2023-09-20
0.437
0.452
0.45
0.449
215,953.164
FLOW
27,226
2023-09-21
0.435
0.472
0.448
0.441
459,784.209
FLOW
27,227
2023-09-22
0.436
0.446
0.44
0.444
164,035.375
FLOW
27,228
2023-09-23
0.44
0.453
0.444
0.45
322,139.804
FLOW
27,229
2023-09-24
0.44
0.453
0.448
0.441
147,313.851
FLOW
27,230
2023-09-25
0.438
0.461
0.441
0.447
358,820.293
FLOW
27,231
2023-09-26
0.437
0.449
0.447
0.442
136,598.327
FLOW
27,232
2023-09-27
0.436
0.447
0.442
0.441
189,169.294
FLOW
27,233
2023-09-28
0.439
0.45
0.44
0.449
148,556.351
FLOW
27,234
2023-09-29
0.435
0.458
0.448
0.457
324,383.147
FLOW
27,235
2023-09-30
0.451
0.46
0.456
0.457
190,605.588
FLOW
27,236
2023-10-01
0.456
0.471
0.457
0.471
396,617.589
FLOW
27,237
2023-10-02
0.445
0.474
0.47
0.451
322,545.788
FLOW
27,238
2023-10-03
0.441
0.454
0.452
0.442
204,904.397
FLOW
27,239
2023-10-04
0.423
0.443
0.443
0.438
489,469.518
FLOW
27,240
2023-10-05
0.426
0.437
0.436
0.431
486,116.521
FLOW
27,241
2023-10-06
0.43
0.443
0.431
0.44
376,266.236
FLOW
27,242
2023-10-07
0.44
0.452
0.44
0.447
505,389.965
FLOW
27,243
2023-10-08
0.435
0.447
0.447
0.442
170,313.409
FLOW
27,244
2023-10-09
0.409
0.446
0.443
0.42
585,814.92
FLOW
27,245
2023-10-10
0.416
0.433
0.42
0.427
592,937.296
FLOW
27,246
2023-10-11
0.411
0.427
0.427
0.42
482,316.226
FLOW
27,247
2023-10-12
0.41
0.42
0.419
0.416
241,064.597
FLOW
27,248
2023-10-13
0.412
0.422
0.416
0.418
207,546.822
FLOW
27,249
2023-10-14
0.418
0.433
0.418
0.43
117,245.875
FLOW
27,250
2023-10-15
0.43
0.45
0.43
0.45
234,139.958
FLOW
27,251
2023-10-16
0.442
0.459
0.45
0.453
483,922.257
FLOW
27,252
2023-10-17
0.434
0.454
0.453
0.444
424,674.068
FLOW
27,253
2023-10-18
0.431
0.444
0.444
0.432
370,243.38
FLOW
27,254
2023-10-19
0.414
0.436
0.431
0.422
456,743.299
FLOW
27,255
2023-10-20
0.42
0.447
0.422
0.443
588,428.688
FLOW
27,256
2023-10-21
0.442
0.462
0.445
0.457
289,564.391
FLOW
27,257
2023-10-22
0.444
0.461
0.457
0.458
720,401.154
FLOW
27,258
2023-10-23
0.452
0.492
0.457
0.488
2,815,558.738
FLOW
27,259
2023-10-24
0.48
0.539
0.49
0.525
6,191,648.741
FLOW
27,260
2023-10-25
0.503
0.524
0.523
0.517
1,727,493.388
FLOW
27,261
2023-10-26
0.488
0.538
0.519
0.508
824,398.144
FLOW
27,262
2023-10-27
0.503
0.545
0.509
0.525
880,765.639
FLOW
27,263
2023-10-28
0.52
0.538
0.525
0.534
577,617.439
FLOW
27,264
2023-10-29
0.519
0.557
0.532
0.552
366,007.862
FLOW
27,265
2023-10-30
0.52
0.561
0.554
0.541
563,834.241
FLOW
27,266
2023-10-31
0.5
0.547
0.541
0.523
458,012.622
FLOW
27,267
2023-11-01
0.505
0.547
0.521
0.538
972,121.654
FLOW
27,268
2023-11-02
0.504
0.562
0.539
0.516
687,734.217
FLOW
27,269
2023-11-03
0.503
0.523
0.518
0.519
362,611.518
FLOW
27,270
2023-11-04
0.517
0.542
0.519
0.539
290,010.179
FLOW
27,271
2023-11-05
0.534
0.599
0.534
0.577
1,217,456.691
FLOW
27,272
2023-11-06
0.568
0.613
0.578
0.602
1,577,612.334
FLOW
27,273
2023-11-07
0.568
0.623
0.602
0.603
577,121.994
FLOW
27,274
2023-11-08
0.593
0.652
0.603
0.634
539,141.228
FLOW
27,275
2023-11-09
0.555
0.651
0.635
0.614
1,178,454.72
FLOW
27,276
2023-11-10
0.597
0.641
0.611
0.635
571,545.866
FLOW
27,277
2023-11-11
0.602
0.691
0.633
0.652
766,729.735
FLOW
27,278
2023-11-12
0.651
0.73
0.652
0.698
1,336,561.964
FLOW
27,279
2023-11-13
0.649
0.703
0.697
0.652
811,203.384
FLOW
27,280
2023-11-14
0.623
0.742
0.654
0.671
2,766,486.287
FLOW
27,281
2023-11-15
0.65
0.708
0.669
0.702
985,870.027
FLOW
27,282
2023-11-16
0.649
0.74
0.703
0.663
1,093,341.213
FLOW
27,283
2023-11-17
0.631
0.681
0.664
0.663
674,667.704
FLOW
27,284
2023-11-18
0.619
0.682
0.661
0.681
620,240.911
FLOW
27,285
2023-11-19
0.662
0.7
0.679
0.693
412,920.271
FLOW
27,286
2023-11-20
0.664
0.712
0.695
0.675
747,450.638
FLOW
27,287
2023-11-21
0.596
0.679
0.675
0.596
624,681.25
FLOW
27,288
2023-11-22
0.595
0.648
0.598
0.641
588,799.111
FLOW
27,289
2023-11-23
0.618
0.647
0.642
0.632
286,213.17
FLOW
27,290
2023-11-24
0.632
0.65
0.632
0.646
337,182.851
FLOW
27,291
2023-11-25
0.642
0.696
0.643
0.682
466,408.134
FLOW
27,292
2023-11-26
0.661
0.693
0.679
0.693
583,079.991
FLOW
27,293
2023-11-27
0.643
0.709
0.694
0.661
809,370.206
FLOW
27,294
2023-11-28
0.631
0.672
0.661
0.667
691,740.131
FLOW
27,295
2023-11-29
0.641
0.675
0.666
0.651
520,127.994
FLOW
27,296
2023-11-30
0.638
0.656
0.65
0.653
483,714.493
FLOW
27,297
2023-12-01
0.647
0.684
0.654
0.675
781,583.14
FLOW
27,298
2023-12-02
0.671
0.698
0.676
0.691
514,134.717
FLOW
27,299
2023-12-03
0.667
0.694
0.691
0.684
359,983.9
FLOW