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
31,200
2023-12-20
0.34491
0.37812
0.35302
0.35288
879,190.99
GODS
31,201
2023-12-21
0.34739
0.38656
0.3525
0.37241
1,152,004.26
GODS
31,202
2023-12-22
0.35971
0.38237
0.37241
0.37237
664,483.39
GODS
31,203
2023-12-23
0.35159
0.37309
0.37213
0.36163
581,930.95
GODS
31,204
2023-12-24
0.345
0.37237
0.36145
0.35132
675,015.52
GODS
31,205
2023-12-25
0.348
0.41803
0.35019
0.4068
1,845,078.36
GODS
31,206
2023-12-26
0.35298
0.4625
0.40798
0.37985
4,538,748.8
GODS
31,207
2023-12-27
0.36825
0.41468
0.37904
0.37953
962,671.08
GODS
31,208
2023-12-28
0.35493
0.38481
0.38044
0.36081
533,820.47
GODS
31,209
2023-12-29
0.35509
0.37681
0.36111
0.36383
400,451.23
GODS
31,210
2023-12-30
0.34676
0.36652
0.36361
0.35035
529,580.85
GODS
31,211
2023-12-31
0.3334
0.35829
0.35105
0.33986
423,184.06
GODS
31,212
2024-01-01
0.33235
0.34947
0.34006
0.34669
553,218.52
GODS
31,213
2024-01-02
0.33927
0.36105
0.3474
0.34245
663,340.51
GODS
31,214
2024-01-03
0.29025
0.34874
0.34332
0.3019
1,685,248.09
GODS
31,215
2024-01-04
0.29767
0.32286
0.30271
0.31346
471,215.89
GODS
31,216
2024-01-05
0.29386
0.31652
0.31346
0.3065
407,713.42
GODS
31,217
2024-01-06
0.2917
0.3413
0.30822
0.32049
1,752,937.97
GODS
31,218
2024-01-07
0.30076
0.36065
0.32049
0.30849
1,147,477.26
GODS
31,219
2024-01-08
0.28063
0.31709
0.30849
0.31279
535,545.56
GODS
31,220
2024-01-09
0.30911
0.33362
0.31279
0.32869
741,105.64
GODS
31,221
2024-01-10
0.31365
0.34879
0.32732
0.33984
804,130.35
GODS
31,222
2024-01-11
0.32477
0.35399
0.33993
0.33826
837,111.83
GODS
31,223
2024-01-12
0.30758
0.34468
0.33739
0.31855
603,613.24
GODS
31,224
2024-01-13
0.30802
0.32067
0.31778
0.31905
196,607.51
GODS
31,225
2024-01-14
0.31306
0.34164
0.31924
0.32932
719,161.78
GODS
31,226
2024-01-15
0.31571
0.35019
0.32998
0.32031
871,672.52
GODS
31,227
2024-01-16
0.31116
0.34386
0.32081
0.32998
597,022.74
GODS
31,228
2024-01-17
0.31381
0.33251
0.32933
0.31838
607,689.14
GODS
31,229
2024-01-18
0.29575
0.34714
0.31843
0.29945
783,860.6
GODS
31,230
2024-01-19
0.28052
0.30474
0.29898
0.29885
569,400.76
GODS
31,231
2024-01-20
0.29348
0.30727
0.29826
0.30026
254,220.51
GODS
31,232
2024-01-21
0.29156
0.30323
0.30091
0.29333
194,228.3
GODS
31,233
2024-01-22
0.27788
0.29351
0.29243
0.28212
290,709.26
GODS
31,234
2023-03-29
0.1396
0.1496
0.14
0.1466
42,032,201.89
GRT
31,235
2023-03-30
0.1398
0.1509
0.1467
0.1444
26,710,625.85
GRT
31,236
2023-03-31
0.14
0.147
0.1446
0.1455
15,224,116.14
GRT
31,237
2023-04-01
0.1413
0.1481
0.1454
0.1427
16,305,645.94
GRT
31,238
2023-04-02
0.1363
0.1435
0.1428
0.1387
17,647,506.87
GRT
31,239
2023-04-03
0.1337
0.143
0.1386
0.1397
21,695,914.15
GRT
31,240
2023-04-04
0.1385
0.1439
0.1398
0.1433
16,564,644.85
GRT
31,241
2023-04-05
0.1422
0.1575
0.1433
0.1476
47,721,306.41
GRT
31,242
2023-04-06
0.1434
0.148
0.1476
0.1457
17,912,445.72
GRT
31,243
2023-04-07
0.1404
0.1462
0.1458
0.1425
14,778,684.6
GRT
31,244
2023-04-08
0.1405
0.1458
0.1426
0.1416
9,183,150.23
GRT
31,245
2023-04-09
0.1388
0.1447
0.1416
0.1434
17,129,638.51
GRT
31,246
2023-04-10
0.1418
0.1546
0.1436
0.1535
24,876,321.58
GRT
31,247
2023-04-11
0.1473
0.1554
0.1537
0.1478
33,401,684.21
GRT
31,248
2023-04-12
0.142
0.1501
0.1478
0.1476
26,766,187.94
GRT
31,249
2023-04-13
0.1455
0.152
0.1476
0.1505
19,555,469.55
GRT
31,250
2023-04-14
0.1499
0.1651
0.1504
0.1616
56,660,520.15
GRT
31,251
2023-04-15
0.1591
0.1723
0.1615
0.1672
53,511,448.62
GRT
31,252
2023-04-16
0.1631
0.1704
0.1671
0.1665
32,913,344.41
GRT
31,253
2023-04-17
0.1615
0.1743
0.1665
0.1726
68,192,450.21
GRT
31,254
2023-04-18
0.1653
0.1753
0.1725
0.1699
50,226,441.78
GRT
31,255
2023-04-19
0.1483
0.1713
0.1699
0.1518
63,272,596.46
GRT
31,256
2023-04-20
0.1435
0.1573
0.1517
0.1464
44,651,408.73
GRT
31,257
2023-04-21
0.1342
0.1493
0.1464
0.1365
39,132,525.35
GRT
31,258
2023-04-22
0.1351
0.1419
0.1368
0.1414
16,037,140.83
GRT
31,259
2023-04-23
0.1338
0.1414
0.1413
0.138
15,067,372.13
GRT
31,260
2023-04-24
0.1342
0.1409
0.1381
0.1355
15,535,963.81
GRT
31,261
2023-04-25
0.1301
0.142
0.1357
0.1414
22,591,598.77
GRT
31,262
2023-04-26
0.1309
0.1487
0.1413
0.139
35,362,482.13
GRT
31,263
2023-04-27
0.136
0.144
0.139
0.1402
19,023,054.37
GRT
31,264
2023-04-28
0.1345
0.1414
0.1404
0.137
17,779,726.83
GRT
31,265
2023-04-29
0.1364
0.141
0.1372
0.1388
9,346,606.99
GRT
31,266
2023-04-30
0.1348
0.1402
0.1387
0.1355
13,698,294.05
GRT
31,267
2023-05-01
0.1291
0.1366
0.1356
0.1308
15,485,290.83
GRT
31,268
2023-05-02
0.1284
0.1338
0.1308
0.1329
16,416,232.74
GRT
31,269
2023-05-03
0.1282
0.138
0.1329
0.1363
22,325,900.02
GRT
31,270
2023-05-04
0.1313
0.1364
0.1362
0.1321
15,087,257.13
GRT
31,271
2023-05-05
0.1271
0.1353
0.1321
0.1341
18,561,247.33
GRT
31,272
2023-05-06
0.1232
0.1354
0.1342
0.1267
17,282,273.23
GRT
31,273
2023-05-07
0.1255
0.1287
0.1267
0.1263
9,751,533.41
GRT
31,274
2023-05-08
0.1112
0.1269
0.126
0.1172
25,765,921.67
GRT
31,275
2023-05-09
0.1125
0.1183
0.1172
0.1149
25,523,115.99
GRT
31,276
2023-05-10
0.1112
0.1207
0.1148
0.1191
29,655,944.76
GRT
31,277
2023-05-11
0.1102
0.119
0.119
0.1112
19,676,203.55
GRT
31,278
2023-05-12
0.1081
0.1167
0.1113
0.1166
21,040,074.37
GRT
31,279
2023-05-13
0.1148
0.1179
0.1166
0.1165
10,518,836.1
GRT
31,280
2023-05-14
0.1144
0.1186
0.1166
0.1169
11,977,365.42
GRT
31,281
2023-05-15
0.1149
0.1319
0.1169
0.1252
39,432,599.52
GRT
31,282
2023-05-16
0.1204
0.1257
0.1255
0.1233
22,100,903.71
GRT
31,283
2023-05-17
0.119
0.126
0.1233
0.1241
21,943,892.05
GRT
31,284
2023-05-18
0.1179
0.1249
0.1242
0.1207
10,662,405.85
GRT
31,285
2023-05-19
0.1194
0.1272
0.1208
0.1239
13,806,384.66
GRT
31,286
2023-05-20
0.1201
0.1239
0.1239
0.1211
9,704,737.52
GRT
31,287
2023-05-21
0.1165
0.1217
0.1211
0.1178
10,559,845.49
GRT
31,288
2023-05-22
0.1158
0.1204
0.1181
0.1186
9,597,250.39
GRT
31,289
2023-05-23
0.1178
0.1228
0.1186
0.1217
22,160,984.62
GRT
31,290
2023-05-24
0.1123
0.1218
0.1218
0.1164
22,431,186.7
GRT
31,291
2023-05-25
0.1131
0.1175
0.1163
0.1159
16,397,059.56
GRT
31,292
2023-05-26
0.1144
0.1172
0.1159
0.1159
12,732,996.22
GRT
31,293
2023-05-27
0.1154
0.1198
0.116
0.1188
9,576,955.32
GRT
31,294
2023-05-28
0.1179
0.1272
0.1185
0.1241
22,415,944.28
GRT
31,295
2023-05-29
0.1227
0.1294
0.1243
0.1264
28,276,473.79
GRT
31,296
2023-05-30
0.1247
0.1327
0.1264
0.1317
24,895,270.44
GRT
31,297
2023-05-31
0.1283
0.1372
0.1318
0.1334
55,761,216.57
GRT
31,298
2023-06-01
0.1266
0.1499
0.1335
0.1281
59,569,422.22
GRT
31,299
2023-06-02
0.1238
0.1329
0.1282
0.1299
27,162,361.88
GRT