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
31,100
2023-09-11
0.16246
0.17797
0.1692
0.17219
490,525.76
GODS
31,101
2023-09-12
0.16627
0.17618
0.17232
0.17471
279,073.56
GODS
31,102
2023-09-13
0.17234
0.17768
0.1753
0.17406
202,473.6
GODS
31,103
2023-09-14
0.16561
0.17555
0.17483
0.17013
243,703.07
GODS
31,104
2023-09-15
0.16264
0.1704
0.16963
0.16517
574,942.8
GODS
31,105
2023-09-16
0.16276
0.16861
0.1655
0.1666
409,258
GODS
31,106
2023-09-17
0.16123
0.16729
0.16634
0.16485
267,663.95
GODS
31,107
2023-09-18
0.16338
0.1704
0.16449
0.16488
512,900.54
GODS
31,108
2023-09-19
0.162
0.16715
0.1649
0.16636
223,714.05
GODS
31,109
2023-09-20
0.16352
0.1715
0.1664
0.16521
500,137.57
GODS
31,110
2023-09-21
0.16569
0.17224
0.16569
0.16764
447,491.91
GODS
31,111
2023-09-22
0.1665
0.17208
0.16827
0.16907
398,644.04
GODS
31,112
2023-09-23
0.167
0.17018
0.16908
0.16875
147,116.46
GODS
31,113
2023-09-24
0.16587
0.1694
0.16874
0.16699
175,319.35
GODS
31,114
2023-09-25
0.16645
0.16945
0.16653
0.16792
49,676.7
GODS
31,115
2023-09-26
0.15591
0.16792
0.16792
0.15896
1,386,340.91
GODS
31,116
2023-09-27
0.15103
0.16066
0.15942
0.15388
627,637.76
GODS
31,117
2023-09-28
0.15281
0.15701
0.15395
0.15597
288,887.08
GODS
31,118
2023-09-29
0.15537
0.1591
0.15582
0.15612
427,866.65
GODS
31,119
2023-09-30
0.15602
0.15935
0.15636
0.15835
100,117.67
GODS
31,120
2023-10-01
0.15747
0.16743
0.15858
0.16218
542,433
GODS
31,121
2023-10-02
0.1545
0.1728
0.16419
0.15717
423,606.67
GODS
31,122
2023-10-03
0.15292
0.15837
0.15694
0.15498
232,980.96
GODS
31,123
2023-10-04
0.15048
0.1549
0.15476
0.1542
211,150.5
GODS
31,124
2023-10-05
0.15
0.15476
0.15369
0.1506
191,698.2
GODS
31,125
2023-10-06
0.1499
0.15261
0.15096
0.15186
302,294.37
GODS
31,126
2023-10-07
0.14942
0.15415
0.15172
0.15079
88,235.08
GODS
31,127
2023-10-08
0.14899
0.15259
0.15092
0.15024
114,842.27
GODS
31,128
2023-10-09
0.13863
0.15045
0.15031
0.1404
336,392.47
GODS
31,129
2023-10-10
0.1328
0.14183
0.1404
0.13594
277,298.87
GODS
31,130
2023-10-11
0.12828
0.1565
0.13595
0.14528
1,033,527.83
GODS
31,131
2023-10-12
0.13582
0.14582
0.14467
0.14043
696,287.52
GODS
31,132
2023-10-13
0.13672
0.14403
0.14071
0.14257
95,969
GODS
31,133
2023-10-14
0.13967
0.1587
0.1412
0.14963
852,217.5
GODS
31,134
2023-10-15
0.14611
0.15817
0.14992
0.14929
371,826.44
GODS
31,135
2023-10-16
0.14663
0.1584
0.14869
0.15451
511,513.57
GODS
31,136
2023-10-17
0.14761
0.15476
0.15415
0.14932
261,113.87
GODS
31,137
2023-10-18
0.14612
0.15415
0.14992
0.14649
178,111.28
GODS
31,138
2023-10-19
0.14013
0.14693
0.1466
0.14165
230,011.6
GODS
31,139
2023-10-20
0.14102
0.14684
0.14147
0.14565
154,797.65
GODS
31,140
2023-10-21
0.14411
0.17
0.14525
0.15927
1,162,271.16
GODS
31,141
2023-10-22
0.15942
0.29186
0.16161
0.24216
9,990,843.26
GODS
31,142
2023-10-23
0.18499
0.24793
0.24113
0.21486
7,003,688.28
GODS
31,143
2023-10-24
0.19399
0.22516
0.21493
0.20994
2,818,713.13
GODS
31,144
2023-10-25
0.19558
0.21401
0.20991
0.20958
1,053,976.72
GODS
31,145
2023-10-26
0.19107
0.22066
0.20955
0.19799
1,696,087.56
GODS
31,146
2023-10-27
0.17752
0.21719
0.19907
0.18422
2,348,181.62
GODS
31,147
2023-10-28
0.18099
0.25829
0.18548
0.22102
5,060,420.48
GODS
31,148
2023-10-29
0.21519
0.24156
0.21991
0.2358
3,070,677.81
GODS
31,149
2023-10-30
0.21348
0.24
0.23528
0.22137
1,543,066.54
GODS
31,150
2023-10-31
0.20675
0.22868
0.22289
0.22113
1,594,784.06
GODS
31,151
2023-11-01
0.20669
0.22284
0.22069
0.21858
912,679.39
GODS
31,152
2023-11-02
0.20679
0.23
0.21979
0.21771
818,571.86
GODS
31,153
2023-11-03
0.20272
0.21856
0.21744
0.21353
357,514.96
GODS
31,154
2023-11-04
0.21245
0.31
0.21505
0.26598
4,898,030.55
GODS
31,155
2023-11-05
0.22445
0.26743
0.26558
0.24154
3,018,757.77
GODS
31,156
2023-11-06
0.23259
0.2683
0.24198
0.24794
1,507,491.3
GODS
31,157
2023-11-07
0.2449
0.27451
0.24803
0.26838
1,770,149.07
GODS
31,158
2023-11-08
0.25405
0.27495
0.26678
0.25985
952,528.53
GODS
31,159
2023-11-09
0.2335
0.28852
0.25984
0.26107
2,017,067.62
GODS
31,160
2023-11-10
0.23991
0.26759
0.26015
0.25286
1,063,248.51
GODS
31,161
2023-11-11
0.239
0.3
0.25291
0.25443
1,416,146.62
GODS
31,162
2023-11-12
0.23622
0.26696
0.25503
0.24708
1,283,039.8
GODS
31,163
2023-11-13
0.23388
0.26407
0.24706
0.23558
700,214.7
GODS
31,164
2023-11-14
0.225
0.24105
0.23513
0.23379
466,540.27
GODS
31,165
2023-11-15
0.23383
0.25779
0.23383
0.24995
847,435.92
GODS
31,166
2023-11-16
0.2284
0.26888
0.24979
0.23281
915,731.9
GODS
31,167
2023-11-17
0.22201
0.23909
0.23244
0.22849
819,652.21
GODS
31,168
2023-11-18
0.21496
0.23537
0.22981
0.22641
872,066.56
GODS
31,169
2023-11-19
0.22037
0.25526
0.22687
0.25526
1,109,293.06
GODS
31,170
2023-11-20
0.25526
0.32829
0.25526
0.29142
5,806,361.07
GODS
31,171
2023-11-21
0.24555
0.30239
0.2919
0.24914
3,114,152.93
GODS
31,172
2023-11-22
0.24777
0.34488
0.24875
0.31754
3,549,442.19
GODS
31,173
2023-11-23
0.30061
0.345
0.31856
0.3274
1,760,510.33
GODS
31,174
2023-11-24
0.32056
0.41745
0.32707
0.39358
3,398,853.12
GODS
31,175
2023-11-25
0.37954
0.42
0.39358
0.39
1,420,772.46
GODS
31,176
2023-11-26
0.34067
0.39481
0.39002
0.36229
2,765,913.75
GODS
31,177
2023-11-27
0.34632
0.38485
0.36315
0.35287
1,024,664.96
GODS
31,178
2023-11-28
0.32865
0.37169
0.35286
0.36235
1,194,495.32
GODS
31,179
2023-11-29
0.33913
0.379
0.36183
0.34573
928,658.42
GODS
31,180
2023-11-30
0.3275
0.36489
0.34606
0.33525
1,156,784.41
GODS
31,181
2023-12-01
0.33267
0.37198
0.3359
0.34869
1,287,729.68
GODS
31,182
2023-12-02
0.33898
0.48683
0.34629
0.43894
6,435,607.08
GODS
31,183
2023-12-03
0.40612
0.45905
0.43899
0.41803
2,319,753.21
GODS
31,184
2023-12-04
0.3726
0.45032
0.41803
0.40715
2,559,384.81
GODS
31,185
2023-12-05
0.38701
0.486
0.40799
0.4628
2,610,539.81
GODS
31,186
2023-12-06
0.422
0.477
0.4604
0.43369
3,006,185.39
GODS
31,187
2023-12-07
0.422
0.47
0.43241
0.43772
1,338,246.59
GODS
31,188
2023-12-08
0.42
0.45821
0.4359
0.442
1,594,031.06
GODS
31,189
2023-12-09
0.43753
0.4872
0.44177
0.45476
1,731,845.08
GODS
31,190
2023-12-10
0.42955
0.46382
0.45473
0.44282
936,265.29
GODS
31,191
2023-12-11
0.3895
0.44417
0.44001
0.40074
1,868,989.47
GODS
31,192
2023-12-12
0.39018
0.42482
0.40213
0.40613
877,917.72
GODS
31,193
2023-12-13
0.37377
0.41541
0.40469
0.41036
1,284,023.32
GODS
31,194
2023-12-14
0.38715
0.41942
0.40806
0.40285
1,061,139.99
GODS
31,195
2023-12-15
0.373
0.40951
0.4028
0.37717
652,784.78
GODS
31,196
2023-12-16
0.373
0.43454
0.37713
0.40121
1,251,226.67
GODS
31,197
2023-12-17
0.37387
0.41761
0.4031
0.38162
1,217,386.63
GODS
31,198
2023-12-18
0.3226
0.38355
0.38162
0.3563
2,427,730.54
GODS
31,199
2023-12-19
0.34468
0.37533
0.35629
0.35293
697,157.55
GODS