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
3,100
2023-07-07
14.32
14.93
14.52
14.42
4,640.9181
ALCX
3,101
2023-07-08
14.32
15.28
14.36
14.8
4,025.0046
ALCX
3,102
2023-07-09
14.64
15.02
14.84
14.64
1,576.582
ALCX
3,103
2023-07-10
14.34
15.67
14.6
14.8
7,484.9325
ALCX
3,104
2023-07-11
14.34
14.93
14.88
14.57
6,907.1878
ALCX
3,105
2023-07-12
14.21
14.76
14.63
14.26
3,974.5984
ALCX
3,106
2023-07-13
14.2
15.46
14.31
15
9,404.6342
ALCX
3,107
2023-07-14
14.36
15.29
15.07
14.56
4,254.7311
ALCX
3,108
2023-07-15
14.2
14.81
14.58
14.66
8,951.0695
ALCX
3,109
2023-07-16
14.2
15.35
14.65
14.21
4,835.9061
ALCX
3,110
2023-07-17
13.84
14.47
14.35
14.08
3,255.8303
ALCX
3,111
2023-07-18
13.58
14.28
14.14
14.16
3,990.6309
ALCX
3,112
2023-07-19
13.82
14.31
14.12
14.06
2,351.4975
ALCX
3,113
2023-07-20
13.84
14.65
14.01
14.12
1,863.3386
ALCX
3,114
2023-07-21
14.05
14.58
14.15
14.28
2,396.6204
ALCX
3,115
2023-07-22
13.82
14.58
14.38
13.96
4,715.0362
ALCX
3,116
2023-07-23
13.91
14.34
14.02
14.29
969.1762
ALCX
3,117
2023-07-24
13.8
14.42
14.27
14.05
1,331.7307
ALCX
3,118
2023-07-25
13.46
14.08
14.07
13.88
4,613.3438
ALCX
3,119
2023-07-26
13.49
14.62
13.86
14.15
5,790.5857
ALCX
3,120
2023-07-27
13.71
14.73
14.17
13.86
4,244.075
ALCX
3,121
2023-07-28
13.8
14.11
13.86
13.86
3,134.5458
ALCX
3,122
2023-07-29
13.73
14.12
13.91
14.07
2,032.725
ALCX
3,123
2023-07-30
12.89
14.12
14.08
13.28
15,743.21
ALCX
3,124
2023-07-31
12.01
13.48
13.21
13.31
14,411.3449
ALCX
3,125
2023-08-01
12.57
13.29
13.27
12.9
4,676.0856
ALCX
3,126
2023-08-02
12.67
13.05
12.9
12.82
3,283.6831
ALCX
3,127
2023-08-03
12.08
12.91
12.85
12.4
4,817.9509
ALCX
3,128
2023-08-04
12
13.45
12.41
12.98
7,474.5033
ALCX
3,129
2023-08-05
12.54
13.19
12.95
12.89
4,743.3927
ALCX
3,130
2023-08-06
12.69
13.13
12.8
12.88
1,939.5674
ALCX
3,131
2023-08-07
12.38
13.22
12.86
12.64
2,943.0866
ALCX
3,132
2023-08-08
12.34
12.97
12.66
12.82
2,836.1319
ALCX
3,133
2023-08-09
12.31
12.94
12.81
12.6
4,683.5423
ALCX
3,134
2023-08-10
12.51
12.9
12.6
12.68
1,320.6408
ALCX
3,135
2023-08-11
12.58
12.97
12.67
12.81
1,342.6218
ALCX
3,136
2023-08-12
12.76
13.2
12.88
13.01
1,990.6674
ALCX
3,137
2023-08-13
12.8
14.02
13.01
13.31
8,244.0731
ALCX
3,138
2023-08-14
13.04
13.7
13.31
13.37
1,119.3244
ALCX
3,139
2023-08-15
12.5
13.52
13.41
12.75
5,174.7944
ALCX
3,140
2023-08-16
11.6
12.87
12.69
11.65
5,826.7559
ALCX
3,141
2023-08-17
10.65
12.24
11.75
11.03
3,806.5084
ALCX
3,142
2023-08-18
10.84
11.2
11.03
11.08
4,695.6267
ALCX
3,143
2023-08-19
10.92
11.47
11.17
11.44
3,981.6079
ALCX
3,144
2023-08-20
11.22
11.75
11.43
11.24
1,584.6931
ALCX
3,145
2023-08-21
10.86
11.47
11.29
11.11
1,405.492
ALCX
3,146
2023-08-22
10.5
11.13
11
10.86
4,988.2394
ALCX
3,147
2023-08-23
10.75
11.52
10.88
11.12
9,789.3927
ALCX
3,148
2023-08-24
10.35
11.16
11.04
10.8
6,422.2502
ALCX
3,149
2023-08-25
10.45
11.82
10.73
11.1
11,579.5543
ALCX
3,150
2023-08-26
10.59
11.37
11.16
10.86
3,009.7173
ALCX
3,151
2023-08-27
10.59
11.25
10.9
10.76
4,341.8893
ALCX
3,152
2023-08-28
10.37
10.85
10.81
10.66
3,677.4342
ALCX
3,153
2023-08-29
10.14
11.26
10.67
10.92
6,076.0639
ALCX
3,154
2023-08-30
10.67
11.19
10.91
11.1
2,215.2785
ALCX
3,155
2023-08-31
10.64
12.48
11.1
11.93
14,233.2115
ALCX
3,156
2023-09-01
10.73
12.68
11.93
10.88
19,579.7927
ALCX
3,157
2023-09-02
10.76
11.58
10.87
11.17
7,897.6866
ALCX
3,158
2023-09-03
10.74
11.36
11.2
10.9
3,683.741
ALCX
3,159
2023-09-04
10.85
12.26
10.99
11.8
9,079.3283
ALCX
3,160
2023-09-05
10.99
12.04
11.93
11.09
7,154.8704
ALCX
3,161
2023-09-06
10.56
11.44
11.02
10.86
8,603.5615
ALCX
3,162
2023-09-07
10.78
11.35
10.9
11.12
8,600.5675
ALCX
3,163
2023-09-08
11.05
12.12
11.17
11.73
15,637.2003
ALCX
3,164
2023-09-09
11.05
11.97
11.68
11.22
4,464.8273
ALCX
3,165
2023-09-10
10.7
11.49
11.24
10.84
7,489.2869
ALCX
3,166
2023-09-11
10.11
10.84
10.78
10.39
4,546.5665
ALCX
3,167
2023-09-12
10.39
10.81
10.44
10.56
2,463.3404
ALCX
3,168
2023-09-13
10.35
10.82
10.55
10.72
3,582.9016
ALCX
3,169
2023-09-14
10.6
11.01
10.68
10.78
2,115.2241
ALCX
3,170
2023-09-15
10.64
12.98
10.78
12.18
45,689.4932
ALCX
3,171
2023-09-16
11.83
16.46
12.1
15.19
92,776.4071
ALCX
3,172
2023-09-17
12.18
16.27
15.18
12.5
57,147.5017
ALCX
3,173
2023-09-18
12.15
12.88
12.4
12.26
15,842.8705
ALCX
3,174
2023-09-19
12.19
12.83
12.23
12.33
10,820.7244
ALCX
3,175
2023-09-20
11.94
12.6
12.44
12.01
8,504.6875
ALCX
3,176
2023-09-21
11.47
12.15
12.01
11.53
9,432.3965
ALCX
3,177
2023-09-22
11.3
11.77
11.48
11.58
4,343.2596
ALCX
3,178
2023-09-23
11.08
11.67
11.65
11.34
5,274.1573
ALCX
3,179
2023-09-24
11.32
15
11.41
13.1
60,093.6467
ALCX
3,180
2023-09-25
12.01
13.8
13.15
12.22
23,536.9364
ALCX
3,181
2023-09-26
12.03
13.88
12.32
13.58
21,287.0044
ALCX
3,182
2023-09-27
12.52
14
13.58
12.91
17,161.4853
ALCX
3,183
2023-09-28
12.29
13.37
12.82
12.84
6,812.9642
ALCX
3,184
2023-09-29
12.28
12.98
12.84
12.53
3,933.2629
ALCX
3,185
2023-09-30
12
13.1
12.49
12.81
8,887.8873
ALCX
3,186
2023-10-01
12.2
13.01
12.8
12.86
2,955.3225
ALCX
3,187
2023-10-02
12.3
13.12
12.84
12.39
4,772.3818
ALCX
3,188
2023-10-03
12.21
12.57
12.41
12.21
2,814.847
ALCX
3,189
2023-10-04
11.93
12.78
12.27
12.32
6,751.1844
ALCX
3,190
2023-10-05
11.93
12.62
12.38
12.21
2,833.4371
ALCX
3,191
2023-10-06
12.18
12.88
12.2
12.44
3,958.241
ALCX
3,192
2023-10-07
12.21
12.74
12.47
12.25
3,433.2949
ALCX
3,193
2023-10-08
11.74
12.33
12.21
11.99
1,970.7685
ALCX
3,194
2023-10-09
11.22
12.05
11.99
11.4
4,484.835
ALCX
3,195
2023-10-10
11.01
11.75
11.28
11.43
3,479.14
ALCX
3,196
2023-10-11
11.24
12.56
11.43
11.97
8,342.6265
ALCX
3,197
2023-10-12
11.14
12
12
11.39
3,530.1243
ALCX
3,198
2023-10-13
11.28
13.7
11.3
13
14,414.3532
ALCX
3,199
2023-10-14
12.18
14.27
12.96
12.32
18,511.2723
ALCX