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
28,000
2023-06-03
2.86
3.19
2.86
2.93
39,501.386
FORTH
28,001
2023-06-04
2.88
3.01
2.91
2.91
20,819.544
FORTH
28,002
2023-06-05
2.59
2.94
2.91
2.63
23,292.754
FORTH
28,003
2023-06-06
2.53
2.69
2.63
2.64
17,950.645
FORTH
28,004
2023-06-07
2.44
2.65
2.64
2.46
21,612.751
FORTH
28,005
2023-06-08
2.42
2.62
2.45
2.6
16,587.551
FORTH
28,006
2023-06-09
2.5
2.65
2.58
2.52
17,306.614
FORTH
28,007
2023-06-10
2.18
2.61
2.5
2.23
74,071.718
FORTH
28,008
2023-06-11
2.17
2.3
2.23
2.21
16,596.458
FORTH
28,009
2023-06-12
2.16
2.25
2.2
2.2
12,045.244
FORTH
28,010
2023-06-13
2.19
2.25
2.2
2.2
8,452.838
FORTH
28,011
2023-06-14
2.03
2.28
2.22
2.11
20,646.214
FORTH
28,012
2023-06-15
2.08
2.16
2.13
2.12
12,712.584
FORTH
28,013
2023-06-16
2.09
2.22
2.12
2.19
11,388.129
FORTH
28,014
2023-06-17
2.18
2.53
2.2
2.29
23,324.149
FORTH
28,015
2023-06-18
2.17
2.31
2.31
2.19
19,402.699
FORTH
28,016
2023-06-19
2.16
2.23
2.17
2.21
6,067.726
FORTH
28,017
2023-06-20
2.17
2.29
2.22
2.27
17,541.292
FORTH
28,018
2023-06-21
2.27
2.39
2.27
2.35
38,232.195
FORTH
28,019
2023-06-22
2.33
2.64
2.34
2.43
60,789.654
FORTH
28,020
2023-06-23
2.41
2.63
2.41
2.5
22,190.681
FORTH
28,021
2023-06-24
2.5
2.61
2.52
2.58
13,893.953
FORTH
28,022
2023-06-25
2.55
2.71
2.6
2.57
20,113.403
FORTH
28,023
2023-06-26
2.43
2.56
2.56
2.45
15,583.62
FORTH
28,024
2023-06-27
2.41
2.49
2.45
2.44
11,092.307
FORTH
28,025
2023-06-28
2.26
2.43
2.43
2.29
20,455.278
FORTH
28,026
2023-06-29
2.27
2.59
2.3
2.4
25,457.657
FORTH
28,027
2023-06-30
2.3
2.53
2.39
2.51
35,682.681
FORTH
28,028
2023-07-01
2.49
2.87
2.53
2.53
52,711.625
FORTH
28,029
2023-07-02
2.42
2.54
2.53
2.46
25,643.65
FORTH
28,030
2023-07-03
2.43
2.55
2.47
2.51
16,934.416
FORTH
28,031
2023-07-04
2.47
2.82
2.51
2.52
32,664.707
FORTH
28,032
2023-07-05
2.43
2.62
2.52
2.48
17,191.549
FORTH
28,033
2023-07-06
2.46
2.71
2.48
2.46
25,450.308
FORTH
28,034
2023-07-07
2.45
2.78
2.46
2.55
59,081.143
FORTH
28,035
2023-07-08
2.55
2.64
2.56
2.58
10,792.549
FORTH
28,036
2023-07-09
2.52
2.68
2.59
2.56
20,878.711
FORTH
28,037
2023-07-10
2.49
2.6
2.56
2.53
11,158.532
FORTH
28,038
2023-07-11
2.5
2.66
2.54
2.54
17,917.68
FORTH
28,039
2023-07-12
2.53
2.59
2.56
2.56
10,667.535
FORTH
28,040
2023-07-13
2.52
2.68
2.56
2.68
14,386.105
FORTH
28,041
2023-07-14
2.52
2.71
2.67
2.58
28,685.009
FORTH
28,042
2023-07-15
2.55
2.61
2.58
2.57
9,641.321
FORTH
28,043
2023-07-16
2.5
2.6
2.58
2.5
15,388.779
FORTH
28,044
2023-07-17
2.48
2.8
2.5
2.59
41,790.162
FORTH
28,045
2023-07-18
2.59
3.83
2.59
2.99
423,327.366
FORTH
28,046
2023-07-19
2.71
2.99
2.99
2.76
105,922.363
FORTH
28,047
2023-07-20
2.64
2.97
2.76
2.75
68,831.988
FORTH
28,048
2023-07-21
2.7
2.94
2.75
2.75
52,301.867
FORTH
28,049
2023-07-22
2.63
2.85
2.75
2.68
30,302.598
FORTH
28,050
2023-07-23
2.58
2.69
2.68
2.65
20,154.948
FORTH
28,051
2023-07-24
2.61
2.86
2.65
2.71
55,102.35
FORTH
28,052
2023-07-25
2.66
2.78
2.7
2.7
26,540.066
FORTH
28,053
2023-07-26
2.65
2.74
2.7
2.69
12,062.858
FORTH
28,054
2023-07-27
2.68
3.4
2.69
2.79
135,500.933
FORTH
28,055
2023-07-28
2.71
2.88
2.82
2.8
29,817.528
FORTH
28,056
2023-07-29
2.74
4.38
2.79
3.85
611,056.036
FORTH
28,057
2023-07-30
3.13
4.28
3.82
3.22
335,765.538
FORTH
28,058
2023-07-31
2.91
3.41
3.24
2.93
117,529.229
FORTH
28,059
2023-08-01
2.92
3.23
2.93
3.11
105,807.18
FORTH
28,060
2023-08-02
2.91
3.13
3.13
2.99
32,180.368
FORTH
28,061
2023-08-03
2.94
3.36
2.99
3
98,166.073
FORTH
28,062
2023-08-04
2.85
3.03
3
2.85
37,800.944
FORTH
28,063
2023-08-05
2.85
3.33
2.87
3.08
87,652.119
FORTH
28,064
2023-08-06
2.95
3.08
3.08
3
44,512.165
FORTH
28,065
2023-08-07
2.92
3.02
3
2.96
11,920.414
FORTH
28,066
2023-08-08
2.9
3.05
2.96
2.99
18,387.045
FORTH
28,067
2023-08-09
2.9
3.06
2.97
2.96
18,134.283
FORTH
28,068
2023-08-10
2.81
2.95
2.95
2.86
20,215.74
FORTH
28,069
2023-08-11
2.82
2.98
2.87
2.88
24,889.435
FORTH
28,070
2023-08-12
2.86
3.02
2.88
2.93
38,792.339
FORTH
28,071
2023-08-13
2.91
3.01
2.92
2.95
14,184.237
FORTH
28,072
2023-08-14
2.88
3
2.95
2.9
14,697.239
FORTH
28,073
2023-08-15
2.82
2.99
2.91
2.93
34,023.785
FORTH
28,074
2023-08-16
2.59
3
2.92
2.68
47,553.507
FORTH
28,075
2023-08-17
2.47
2.82
2.68
2.58
22,690.161
FORTH
28,076
2023-08-18
2.52
2.63
2.58
2.59
21,517.016
FORTH
28,077
2023-08-19
2.59
2.67
2.59
2.67
8,810.877
FORTH
28,078
2023-08-20
2.59
2.68
2.67
2.61
10,967.788
FORTH
28,079
2023-08-21
2.48
2.61
2.61
2.53
28,409.118
FORTH
28,080
2023-08-22
2.42
2.54
2.53
2.51
25,864.058
FORTH
28,081
2023-08-23
2.44
2.57
2.51
2.55
16,302.319
FORTH
28,082
2023-08-24
2.49
2.77
2.56
2.6
60,443.303
FORTH
28,083
2023-08-25
2.58
2.76
2.6
2.71
57,825.813
FORTH
28,084
2023-08-26
2.55
2.74
2.7
2.56
16,914.087
FORTH
28,085
2023-08-27
2.52
2.6
2.56
2.54
13,893.981
FORTH
28,086
2023-08-28
2.45
2.55
2.54
2.51
10,363.158
FORTH
28,087
2023-08-29
2.42
2.58
2.52
2.55
38,637.647
FORTH
28,088
2023-08-30
2.52
2.64
2.55
2.6
14,484.889
FORTH
28,089
2023-08-31
2.48
2.62
2.59
2.53
15,677.887
FORTH
28,090
2023-09-01
2.46
2.65
2.54
2.49
21,192.585
FORTH
28,091
2023-09-02
2.46
2.54
2.47
2.52
7,251.105
FORTH
28,092
2023-09-03
2.48
2.65
2.51
2.59
27,298.268
FORTH
28,093
2023-09-04
2.53
2.77
2.59
2.57
49,014.265
FORTH
28,094
2023-09-05
2.54
2.77
2.57
2.73
23,583.298
FORTH
28,095
2023-09-06
2.68
4.1
2.73
3.02
605,664.957
FORTH
28,096
2023-09-07
2.83
3.35
3.05
3.03
260,233.162
FORTH
28,097
2023-09-08
2.75
3.15
3.04
2.83
107,009.317
FORTH
28,098
2023-09-09
2.79
3.16
2.84
2.9
165,665.215
FORTH
28,099
2023-09-10
2.75
2.97
2.87
2.78
53,133.708
FORTH