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
28,100
2023-09-11
2.55
2.83
2.78
2.63
42,830.316
FORTH
28,101
2023-09-12
2.59
2.74
2.63
2.6
25,905.604
FORTH
28,102
2023-09-13
2.6
2.74
2.6
2.65
26,910.165
FORTH
28,103
2023-09-14
2.59
2.68
2.64
2.61
15,733.325
FORTH
28,104
2023-09-15
2.57
2.66
2.61
2.62
12,528.423
FORTH
28,105
2023-09-16
2.62
2.91
2.65
2.73
80,907.517
FORTH
28,106
2023-09-17
2.67
3.26
2.74
2.8
199,890.826
FORTH
28,107
2023-09-18
2.74
2.92
2.8
2.91
35,769.624
FORTH
28,108
2023-09-19
2.79
2.97
2.91
2.82
31,030.902
FORTH
28,109
2023-09-20
2.78
2.91
2.82
2.82
15,561.97
FORTH
28,110
2023-09-21
2.81
3.18
2.84
2.92
121,165.771
FORTH
28,111
2023-09-22
2.83
3.05
2.92
3.05
35,164.819
FORTH
28,112
2023-09-23
2.78
3.05
3.04
2.9
64,939.776
FORTH
28,113
2023-09-24
2.8
2.88
2.88
2.84
18,537.779
FORTH
28,114
2023-09-25
2.81
2.94
2.84
2.89
26,739.927
FORTH
28,115
2023-09-26
2.83
2.89
2.88
2.89
5,973.894
FORTH
28,116
2023-09-27
2.8
2.9
2.88
2.84
12,982.474
FORTH
28,117
2023-09-28
2.82
2.88
2.84
2.87
13,088.787
FORTH
28,118
2023-09-29
2.82
2.9
2.87
2.87
10,443.743
FORTH
28,119
2023-09-30
2.85
2.89
2.88
2.85
6,928.964
FORTH
28,120
2023-10-01
2.84
2.98
2.85
2.98
20,349.447
FORTH
28,121
2023-10-02
2.79
2.98
2.98
2.82
23,283.203
FORTH
28,122
2023-10-03
2.73
2.87
2.82
2.73
19,362.41
FORTH
28,123
2023-10-04
2.68
2.81
2.72
2.78
30,430.07
FORTH
28,124
2023-10-05
2.77
2.94
2.78
2.77
15,445.171
FORTH
28,125
2023-10-06
2.75
2.85
2.77
2.81
7,485.17
FORTH
28,126
2023-10-07
2.79
2.86
2.79
2.84
11,748.816
FORTH
28,127
2023-10-08
2.75
2.85
2.84
2.76
7,061.334
FORTH
28,128
2023-10-09
2.62
2.78
2.74
2.67
13,860.903
FORTH
28,129
2023-10-10
2.65
2.74
2.65
2.69
8,167.27
FORTH
28,130
2023-10-11
2.62
2.71
2.69
2.65
4,610.869
FORTH
28,131
2023-10-12
2.62
3.15
2.65
2.7
110,967.454
FORTH
28,132
2023-10-13
2.7
2.82
2.71
2.72
19,535.752
FORTH
28,133
2023-10-14
2.72
2.81
2.72
2.74
12,929.406
FORTH
28,134
2023-10-15
2.66
2.79
2.74
2.72
17,306.538
FORTH
28,135
2023-10-16
2.71
2.79
2.71
2.73
9,631.214
FORTH
28,136
2023-10-17
2.7
2.76
2.73
2.7
4,630.133
FORTH
28,137
2023-10-18
2.69
2.76
2.72
2.73
6,155.557
FORTH
28,138
2023-10-19
2.71
2.88
2.75
2.78
40,755.458
FORTH
28,139
2023-10-20
2.74
2.83
2.76
2.79
17,062.763
FORTH
28,140
2023-10-21
2.76
2.85
2.79
2.83
13,015.58
FORTH
28,141
2023-10-22
2.78
2.86
2.84
2.81
10,884.041
FORTH
28,142
2023-10-23
2.79
2.95
2.82
2.94
34,708.068
FORTH
28,143
2023-10-24
2.85
3.05
2.93
2.91
38,814.677
FORTH
28,144
2023-10-25
2.86
2.95
2.91
2.92
13,023.909
FORTH
28,145
2023-10-26
2.89
3.02
2.92
2.93
17,763.487
FORTH
28,146
2023-10-27
2.87
2.96
2.93
2.91
9,985.51
FORTH
28,147
2023-10-28
2.92
3.11
2.92
3.05
91,307.156
FORTH
28,148
2023-10-29
3.01
3.08
3.03
3.03
8,487.751
FORTH
28,149
2023-10-30
2.98
3.06
3.01
3.04
8,842.63
FORTH
28,150
2023-10-31
2.98
3.14
3.04
3.07
80,044.164
FORTH
28,151
2023-11-01
2.96
3.11
3.07
3.06
19,444.051
FORTH
28,152
2023-11-02
2.99
3.14
3.06
3.04
18,111.683
FORTH
28,153
2023-11-03
2.93
3.06
3.05
3.03
9,430.031
FORTH
28,154
2023-11-04
3
3.17
3.03
3.14
36,266.968
FORTH
28,155
2023-11-05
3.12
3.29
3.15
3.15
58,626.772
FORTH
28,156
2023-11-06
3.14
3.25
3.15
3.19
32,292.335
FORTH
28,157
2023-11-07
3.11
3.4
3.18
3.3
123,073.801
FORTH
28,158
2023-11-08
3.28
3.67
3.31
3.32
101,806.015
FORTH
28,159
2023-11-09
3.23
3.57
3.32
3.39
215,814.469
FORTH
28,160
2023-11-10
3.37
3.64
3.41
3.51
65,867.747
FORTH
28,161
2023-11-11
3.36
3.54
3.51
3.42
13,864.827
FORTH
28,162
2023-11-12
3.34
3.47
3.41
3.44
30,484.401
FORTH
28,163
2023-11-13
3.33
3.53
3.43
3.34
44,230.352
FORTH
28,164
2023-11-14
3.21
3.36
3.32
3.3
35,601.608
FORTH
28,165
2023-11-15
3.29
3.4
3.3
3.39
15,796.185
FORTH
28,166
2023-11-16
3.2
3.46
3.38
3.23
32,197.054
FORTH
28,167
2023-11-17
3.09
3.33
3.24
3.23
14,798.404
FORTH
28,168
2023-11-18
3.04
3.22
3.22
3.14
14,779.318
FORTH
28,169
2023-11-19
3.11
3.24
3.14
3.23
13,680.298
FORTH
28,170
2023-11-20
3.18
3.28
3.23
3.2
20,998.747
FORTH
28,171
2023-11-21
2.97
3.22
3.19
2.97
19,934.789
FORTH
28,172
2023-11-22
2.97
3.14
2.97
3.1
19,198.064
FORTH
28,173
2023-11-23
3.05
3.2
3.1
3.2
11,136.664
FORTH
28,174
2023-11-24
3.14
3.23
3.18
3.16
12,263.074
FORTH
28,175
2023-11-25
3.15
3.27
3.16
3.21
13,024.978
FORTH
28,176
2023-11-26
3.17
3.34
3.22
3.33
29,853.724
FORTH
28,177
2023-11-27
3.21
3.57
3.32
3.36
95,113.967
FORTH
28,178
2023-11-28
3.31
3.54
3.36
3.41
41,728.518
FORTH
28,179
2023-11-29
3.2
3.45
3.39
3.28
53,520.141
FORTH
28,180
2023-11-30
3.23
3.34
3.25
3.33
12,447.442
FORTH
28,181
2023-12-01
2.94
3.38
3.31
3.35
24,240.106
FORTH
28,182
2023-12-02
3.29
3.4
3.35
3.36
21,843.884
FORTH
28,183
2023-12-03
3.3
3.39
3.37
3.37
14,469.035
FORTH
28,184
2023-12-04
3.34
3.51
3.36
3.46
54,308.981
FORTH
28,185
2023-12-05
3.35
3.63
3.46
3.5
80,487.833
FORTH
28,186
2023-12-06
3.39
3.91
3.5
3.56
117,603.448
FORTH
28,187
2023-12-07
3.48
3.66
3.57
3.56
36,342.027
FORTH
28,188
2023-12-08
3.51
3.81
3.56
3.74
41,184.348
FORTH
28,189
2023-12-09
3.59
3.81
3.74
3.62
30,599.777
FORTH
28,190
2023-12-10
3.6
3.75
3.62
3.66
16,668.872
FORTH
28,191
2023-12-11
3.38
3.68
3.67
3.47
38,716.533
FORTH
28,192
2023-12-12
3.47
3.7
3.48
3.58
45,713.053
FORTH
28,193
2023-12-13
3.38
3.71
3.58
3.65
75,968.833
FORTH
28,194
2023-12-14
3.58
3.76
3.64
3.6
46,260.588
FORTH
28,195
2023-12-15
3.45
3.68
3.59
3.46
37,066.137
FORTH
28,196
2023-12-16
3.44
3.61
3.46
3.55
30,431.387
FORTH
28,197
2023-12-17
3.49
3.74
3.55
3.74
82,493.856
FORTH
28,198
2023-12-18
3.27
3.84
3.72
3.38
90,059.359
FORTH
28,199
2023-12-19
3.37
3.57
3.38
3.51
43,512.684
FORTH