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
31,500
2023-12-20
0.1538
0.1699
0.1556
0.1607
30,421,254.6
GRT
31,501
2023-12-21
0.1575
0.1659
0.1608
0.1654
24,427,044.13
GRT
31,502
2023-12-22
0.1628
0.1948
0.1656
0.1903
98,226,247.67
GRT
31,503
2023-12-23
0.1767
0.1934
0.1905
0.1826
40,977,193.29
GRT
31,504
2023-12-24
0.1762
0.1991
0.1827
0.1861
53,825,634.52
GRT
31,505
2023-12-25
0.1802
0.1978
0.1864
0.1967
24,968,621.2
GRT
31,506
2023-12-26
0.18
0.2043
0.1967
0.1985
65,565,248.11
GRT
31,507
2023-12-27
0.185
0.2019
0.1987
0.1916
29,887,562.88
GRT
31,508
2023-12-28
0.1871
0.2015
0.1916
0.1885
44,886,741.89
GRT
31,509
2023-12-29
0.1772
0.1923
0.1884
0.1815
31,132,891.96
GRT
31,510
2023-12-30
0.1738
0.1822
0.1813
0.1781
16,831,071.52
GRT
31,511
2023-12-31
0.1766
0.19
0.1782
0.1845
25,850,049.61
GRT
31,512
2024-01-01
0.1842
0.2207
0.1846
0.2175
63,804,752.73
GRT
31,513
2024-01-02
0.2059
0.2252
0.2171
0.2072
47,767,498.35
GRT
31,514
2024-01-03
0.1701
0.2154
0.2074
0.1894
63,118,400.53
GRT
31,515
2024-01-04
0.1827
0.2009
0.1896
0.199
39,476,299.66
GRT
31,516
2024-01-05
0.1763
0.1998
0.1991
0.1849
39,357,626.99
GRT
31,517
2024-01-06
0.1659
0.185
0.185
0.1721
32,502,908.76
GRT
31,518
2024-01-07
0.1607
0.176
0.1719
0.1633
27,429,715.76
GRT
31,519
2024-01-08
0.1489
0.1721
0.1633
0.1719
49,150,649.07
GRT
31,520
2024-01-09
0.1533
0.1723
0.1718
0.1604
45,627,878.54
GRT
31,521
2024-01-10
0.1567
0.1919
0.1603
0.1778
46,968,501.35
GRT
31,522
2024-01-11
0.175
0.191
0.1783
0.1872
43,650,862.57
GRT
31,523
2024-01-12
0.1693
0.1962
0.1875
0.1748
35,856,249.39
GRT
31,524
2024-01-13
0.1687
0.1762
0.1747
0.171
12,714,379.65
GRT
31,525
2024-01-14
0.1609
0.1721
0.171
0.1612
15,994,161.25
GRT
31,526
2024-01-15
0.1609
0.167
0.1614
0.1627
19,472,283.86
GRT
31,527
2024-01-16
0.1627
0.17
0.1629
0.1693
24,791,600.15
GRT
31,528
2024-01-17
0.1638
0.1722
0.1696
0.1677
14,938,201.22
GRT
31,529
2024-01-18
0.1508
0.1682
0.1676
0.1546
46,026,512.22
GRT
31,530
2024-01-19
0.1456
0.1562
0.1547
0.1535
23,983,150.91
GRT
31,531
2024-01-20
0.1514
0.1619
0.1532
0.1603
18,569,647.19
GRT
31,532
2024-01-21
0.1579
0.1647
0.16
0.1598
14,678,649.09
GRT
31,533
2024-01-22
0.1514
0.1627
0.1599
0.1528
10,803,822.61
GRT
31,534
2023-03-29
0.020119
0.020796
0.020261
0.020535
4,057,278.73
GST
31,535
2023-03-30
0.020351
0.02169
0.020588
0.020884
8,710,271.17
GST
31,536
2023-03-31
0.020029
0.021
0.020633
0.020182
6,062,656.38
GST
31,537
2023-04-01
0.020073
0.021717
0.020778
0.02072
6,518,087.03
GST
31,538
2023-04-02
0.019964
0.021309
0.020721
0.02051
8,740,347.58
GST
31,539
2023-04-03
0.020072
0.020945
0.020486
0.020294
4,931,434.73
GST
31,540
2023-04-04
0.02
0.020989
0.02062
0.020548
2,800,617.74
GST
31,541
2023-04-05
0.019905
0.021272
0.020439
0.020724
6,094,891.58
GST
31,542
2023-04-06
0.019986
0.020692
0.020511
0.020403
3,280,551.77
GST
31,543
2023-04-07
0.020075
0.02066
0.020395
0.02043
3,301,615.46
GST
31,544
2023-04-08
0.02022
0.02234
0.020315
0.02104
15,767,205.4
GST
31,545
2023-04-09
0.020822
0.021982
0.020967
0.021692
5,692,327.63
GST
31,546
2023-04-10
0.020599
0.022195
0.021659
0.020929
5,444,815.94
GST
31,547
2023-04-11
0.020508
0.021431
0.021115
0.021004
7,668,181.28
GST
31,548
2023-04-12
0.020694
0.0214
0.020954
0.0208
3,607,056.91
GST
31,549
2023-04-13
0.02075
0.021671
0.020807
0.021181
3,166,811.28
GST
31,550
2023-04-14
0.020736
0.0216
0.02127
0.021172
5,915,382.79
GST
31,551
2023-04-15
0.020842
0.02234
0.021077
0.022147
7,118,280.18
GST
31,552
2023-04-16
0.020952
0.02234
0.021793
0.0214
4,135,488.97
GST
31,553
2023-04-17
0.020613
0.021668
0.021572
0.020862
3,205,918.97
GST
31,554
2023-04-18
0.020698
0.021338
0.020733
0.021178
2,436,452.31
GST
31,555
2023-04-19
0.019693
0.021274
0.021051
0.019856
5,618,819.87
GST
31,556
2023-04-20
0.01917
0.020375
0.019955
0.019556
5,565,967.29
GST
31,557
2023-04-21
0.018691
0.019964
0.019768
0.019192
5,101,723.09
GST
31,558
2023-04-22
0.018704
0.019652
0.019316
0.019082
2,447,163.79
GST
31,559
2023-04-23
0.018839
0.019494
0.0191
0.018995
1,156,120.5
GST
31,560
2023-04-24
0.018687
0.019512
0.019009
0.018857
2,040,258.92
GST
31,561
2023-04-25
0.01851
0.019372
0.01893
0.01879
3,213,950.44
GST
31,562
2023-04-26
0.018537
0.019697
0.018703
0.019005
4,356,287.91
GST
31,563
2023-04-27
0.018653
0.01944
0.018913
0.019094
2,032,584.34
GST
31,564
2023-04-28
0.018704
0.019576
0.019099
0.019112
3,827,003.79
GST
31,565
2023-04-29
0.018605
0.01917
0.018941
0.018803
3,333,163.35
GST
31,566
2023-04-30
0.018118
0.019167
0.0188
0.018895
6,897,284.82
GST
31,567
2023-05-01
0.018259
0.020155
0.0189
0.018423
12,511,344.37
GST
31,568
2023-05-02
0.017954
0.018969
0.018463
0.018871
4,124,544.37
GST
31,569
2023-05-03
0.017826
0.019164
0.018679
0.018571
3,885,330.05
GST
31,570
2023-05-04
0.01777
0.018869
0.01845
0.018178
5,977,582.48
GST
31,571
2023-05-05
0.01725
0.018466
0.018402
0.01767
5,551,146.38
GST
31,572
2023-05-06
0.017009
0.018106
0.0179
0.017298
5,074,433.24
GST
31,573
2023-05-07
0.01677
0.017701
0.017336
0.017252
2,680,202.24
GST
31,574
2023-05-08
0.016006
0.017255
0.017255
0.01645
5,538,481.09
GST
31,575
2023-05-09
0.01562
0.016983
0.016288
0.016248
3,204,976.62
GST
31,576
2023-05-10
0.01592
0.016774
0.016101
0.016654
6,232,256.52
GST
31,577
2023-05-11
0.015858
0.016948
0.016605
0.016216
4,409,227.05
GST
31,578
2023-05-12
0.015619
0.016263
0.016132
0.016072
2,972,696.47
GST
31,579
2023-05-13
0.0157
0.016515
0.015993
0.015955
3,168,155.41
GST
31,580
2023-05-14
0.015781
0.016181
0.015941
0.016068
1,833,760.19
GST
31,581
2023-05-15
0.016024
0.016519
0.016046
0.016183
2,332,174.75
GST
31,582
2023-05-16
0.015697
0.016423
0.01616
0.015937
2,771,601.02
GST
31,583
2023-05-17
0.015537
0.016351
0.015885
0.016143
3,670,447.68
GST
31,584
2023-05-18
0.016
0.016562
0.01626
0.016177
3,559,851.1
GST
31,585
2023-05-19
0.015711
0.016346
0.016042
0.016004
1,588,142.18
GST
31,586
2023-05-20
0.015708
0.016301
0.01588
0.015766
1,430,942.7
GST
31,587
2023-05-21
0.015301
0.016277
0.015772
0.015367
1,709,241.21
GST
31,588
2023-05-22
0.015001
0.015883
0.015408
0.015712
3,272,280.24
GST
31,589
2023-05-23
0.015381
0.016304
0.015871
0.015722
3,974,251.98
GST
31,590
2023-05-24
0.01469
0.015824
0.015733
0.015064
3,634,449.93
GST
31,591
2023-05-25
0.014401
0.015268
0.015004
0.014998
3,148,813.82
GST
31,592
2023-05-26
0.01452
0.015186
0.015127
0.014806
3,086,691.36
GST
31,593
2023-05-27
0.014615
0.015268
0.014806
0.014738
1,743,622.14
GST
31,594
2023-05-28
0.0146
0.015183
0.014731
0.014871
2,143,224.15
GST
31,595
2023-05-29
0.0146
0.015261
0.014797
0.01485
2,264,730
GST
31,596
2023-05-30
0.014686
0.015269
0.014783
0.014999
2,413,410.94
GST
31,597
2023-05-31
0.014313
0.015081
0.014985
0.014503
3,372,381.14
GST
31,598
2023-06-01
0.014141
0.01467
0.014509
0.014225
2,372,619.18
GST
31,599
2023-06-02
0.014157
0.014589
0.014274
0.014465
3,772,599.58
GST