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
29,900
2023-09-11
0.736
0.77
0.769
0.736
4,663.23
GHST
29,901
2023-09-12
0.729
0.746
0.743
0.731
8,259.75
GHST
29,902
2023-09-13
0.729
0.738
0.734
0.735
2,676.77
GHST
29,903
2023-09-14
0.734
0.795
0.734
0.778
19,657.17
GHST
29,904
2023-09-15
0.757
0.783
0.777
0.76
12,230.97
GHST
29,905
2023-09-16
0.751
0.792
0.761
0.781
14,395.23
GHST
29,906
2023-09-17
0.771
0.78
0.776
0.771
3,047.81
GHST
29,907
2023-09-18
0.77
0.872
0.771
0.834
94,167.73
GHST
29,908
2023-09-19
0.797
0.928
0.831
0.804
114,265.14
GHST
29,909
2023-09-20
0.791
0.811
0.805
0.791
11,342.9
GHST
29,910
2023-09-21
0.758
0.796
0.79
0.76
6,462.78
GHST
29,911
2023-09-22
0.758
0.775
0.758
0.775
1,808.54
GHST
29,912
2023-09-23
0.75
0.784
0.775
0.776
16,332.37
GHST
29,913
2023-09-24
0.775
0.786
0.776
0.775
4,365.33
GHST
29,914
2023-09-25
0.771
0.78
0.774
0.777
2,082.01
GHST
29,915
2023-09-26
0.768
0.777
0.777
0.769
1,319.49
GHST
29,916
2023-09-27
0.768
0.774
0.771
0.773
1,343.76
GHST
29,917
2023-09-28
0.774
0.787
0.774
0.787
3,734.93
GHST
29,918
2023-09-29
0.787
0.794
0.787
0.794
2,090.29
GHST
29,919
2023-09-30
0.794
0.804
0.796
0.799
3,251.71
GHST
29,920
2023-10-01
0.795
0.807
0.799
0.806
6,107.67
GHST
29,921
2023-10-02
0.796
0.809
0.805
0.799
5,187.42
GHST
29,922
2023-10-03
0.785
0.8
0.796
0.785
1,503.74
GHST
29,923
2023-10-04
0.782
0.789
0.784
0.789
8,772.84
GHST
29,924
2023-10-05
0.767
0.787
0.784
0.771
5,344.32
GHST
29,925
2023-10-06
0.767
0.786
0.767
0.779
7,203.14
GHST
29,926
2023-10-07
0.772
0.785
0.78
0.778
2,828.7
GHST
29,927
2023-10-08
0.774
0.782
0.778
0.781
1,225.71
GHST
29,928
2023-10-09
0.764
0.781
0.781
0.767
2,325.92
GHST
29,929
2023-10-10
0.75
0.765
0.764
0.759
13,900.24
GHST
29,930
2023-10-11
0.748
0.758
0.758
0.752
5,537.95
GHST
29,931
2023-10-12
0.745
0.755
0.753
0.745
1,250.84
GHST
29,932
2023-10-13
0.75
0.759
0.75
0.754
3,326.41
GHST
29,933
2023-10-14
0.754
0.769
0.755
0.762
5,776.35
GHST
29,934
2023-10-15
0.766
0.778
0.766
0.778
2,512.47
GHST
29,935
2023-10-16
0.759
0.786
0.772
0.781
24,929.04
GHST
29,936
2023-10-17
0.776
0.785
0.777
0.776
3,620.33
GHST
29,937
2023-10-18
0.78
0.804
0.783
0.78
15,226.85
GHST
29,938
2023-10-19
0.775
0.794
0.784
0.779
6,151.57
GHST
29,939
2023-10-20
0.771
0.79
0.775
0.787
9,384.98
GHST
29,940
2023-10-21
0.781
0.805
0.79
0.792
9,566.13
GHST
29,941
2023-10-22
0.787
0.803
0.796
0.801
4,702.3
GHST
29,942
2023-10-23
0.784
0.806
0.804
0.806
32,171.1
GHST
29,943
2023-10-24
0.804
0.835
0.806
0.813
41,288.37
GHST
29,944
2023-10-25
0.802
0.83
0.812
0.827
11,453.33
GHST
29,945
2023-10-26
0.821
0.84
0.828
0.829
11,941.86
GHST
29,946
2023-10-27
0.812
0.84
0.829
0.832
12,500.02
GHST
29,947
2023-10-28
0.832
0.848
0.832
0.845
9,980.54
GHST
29,948
2023-10-29
0.842
0.892
0.845
0.873
17,365.98
GHST
29,949
2023-10-30
0.843
0.908
0.871
0.867
10,125.84
GHST
29,950
2023-10-31
0.843
0.867
0.867
0.85
677.26
GHST
29,951
2023-11-01
0.827
0.847
0.847
0.841
13,157.38
GHST
29,952
2023-11-02
0.828
0.864
0.841
0.836
13,388.03
GHST
29,953
2023-11-03
0.808
0.839
0.837
0.828
14,026.38
GHST
29,954
2023-11-04
0.824
0.851
0.829
0.85
6,478.61
GHST
29,955
2023-11-05
0.841
0.891
0.851
0.859
16,766.53
GHST
29,956
2023-11-06
0.86
0.917
0.86
0.897
14,414.68
GHST
29,957
2023-11-07
0.853
0.907
0.893
0.879
2,452.28
GHST
29,958
2023-11-08
0.869
0.898
0.874
0.898
7,789.65
GHST
29,959
2023-11-09
0.841
0.909
0.893
0.873
24,573.92
GHST
29,960
2023-11-10
0.846
0.88
0.874
0.88
10,799.68
GHST
29,961
2023-11-11
0.86
0.881
0.881
0.877
8,285.11
GHST
29,962
2023-11-12
0.864
0.902
0.876
0.896
19,437.19
GHST
29,963
2023-11-13
0.836
0.91
0.896
0.844
30,711.39
GHST
29,964
2023-11-14
0.809
0.855
0.844
0.834
26,398.79
GHST
29,965
2023-11-15
0.829
0.877
0.829
0.865
16,852.12
GHST
29,966
2023-11-16
0.81
0.87
0.866
0.832
25,177.02
GHST
29,967
2023-11-17
0.805
0.853
0.832
0.824
21,068.07
GHST
29,968
2023-11-18
0.796
0.831
0.824
0.814
15,472.52
GHST
29,969
2023-11-19
0.809
0.828
0.814
0.828
10,646.75
GHST
29,970
2023-11-20
0.822
0.835
0.83
0.826
12,099.27
GHST
29,971
2023-11-21
0.768
0.827
0.827
0.768
24,904.49
GHST
29,972
2023-11-22
0.765
0.805
0.767
0.804
20,397.78
GHST
29,973
2023-11-23
0.798
0.829
0.804
0.829
20,086.23
GHST
29,974
2023-11-24
0.803
0.841
0.824
0.835
17,672
GHST
29,975
2023-11-25
0.834
0.899
0.834
0.876
64,473.47
GHST
29,976
2023-11-26
0.874
1.195
0.882
0.928
1,100,690.74
GHST
29,977
2023-11-27
0.821
0.972
0.93
0.876
245,670.73
GHST
29,978
2023-11-28
0.83
0.89
0.876
0.861
79,739.73
GHST
29,979
2023-11-29
0.824
0.884
0.861
0.827
27,871.2
GHST
29,980
2023-11-30
0.826
0.855
0.831
0.851
22,497.19
GHST
29,981
2023-12-01
0.838
0.897
0.854
0.877
63,887.09
GHST
29,982
2023-12-02
0.874
0.915
0.88
0.905
52,792.29
GHST
29,983
2023-12-03
0.864
0.908
0.906
0.881
59,454.4
GHST
29,984
2023-12-04
0.879
0.925
0.881
0.919
52,621.64
GHST
29,985
2023-12-05
0.899
0.966
0.919
0.942
82,980.2
GHST
29,986
2023-12-06
0.916
0.966
0.943
0.931
51,144.67
GHST
29,987
2023-12-07
0.912
0.975
0.935
0.95
41,319.09
GHST
29,988
2023-12-08
0.949
1.033
0.949
0.986
129,537.02
GHST
29,989
2023-12-09
0.982
1.053
0.99
0.996
63,011.96
GHST
29,990
2023-12-10
0.975
1.01
0.996
0.992
39,790.05
GHST
29,991
2023-12-11
0.897
0.988
0.988
0.938
73,373.57
GHST
29,992
2023-12-12
0.893
0.948
0.943
0.916
23,744.47
GHST
29,993
2023-12-13
0.881
0.938
0.916
0.931
33,554.61
GHST
29,994
2023-12-14
0.88
0.938
0.928
0.913
36,464.56
GHST
29,995
2023-12-15
0.868
0.93
0.912
0.879
38,280.98
GHST
29,996
2023-12-16
0.871
0.973
0.881
0.924
77,389.34
GHST
29,997
2023-12-17
0.901
0.941
0.923
0.911
20,128.2
GHST
29,998
2023-12-18
0.839
0.909
0.906
0.881
27,423.92
GHST
29,999
2023-12-19
0.868
0.911
0.886
0.884
21,547.31
GHST