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
31,600
2023-06-03
0.01416
0.019
0.01428
0.017548
52,816,335.89
GST
31,601
2023-06-04
0.015002
0.018777
0.017255
0.015513
53,826,824.55
GST
31,602
2023-06-05
0.014006
0.015739
0.015484
0.014616
19,268,850.71
GST
31,603
2023-06-06
0.01405
0.0148
0.014455
0.014718
5,425,678.03
GST
31,604
2023-06-07
0.01415
0.015405
0.014635
0.01431
9,333,362.11
GST
31,605
2023-06-08
0.01344
0.014514
0.014174
0.014002
6,203,329.28
GST
31,606
2023-06-09
0.013981
0.0152
0.014114
0.014629
9,625,941.68
GST
31,607
2023-06-10
0.011799
0.014861
0.014627
0.01247
14,264,392.84
GST
31,608
2023-06-11
0.011868
0.012775
0.012629
0.012288
3,921,502.68
GST
31,609
2023-06-12
0.011521
0.012506
0.012291
0.012029
4,715,669.82
GST
31,610
2023-06-13
0.011691
0.013078
0.012259
0.012503
5,864,081.65
GST
31,611
2023-06-14
0.012058
0.013
0.012227
0.012225
3,509,561.47
GST
31,612
2023-06-15
0.011762
0.01262
0.012415
0.012354
3,616,467.6
GST
31,613
2023-06-16
0.011757
0.012677
0.012142
0.012292
5,379,469.37
GST
31,614
2023-06-17
0.012225
0.013047
0.012463
0.012982
3,264,136.53
GST
31,615
2023-06-18
0.012681
0.015179
0.012762
0.013327
32,456,570.34
GST
31,616
2023-06-19
0.01261
0.013675
0.013151
0.013005
10,957,057.87
GST
31,617
2023-06-20
0.012742
0.013392
0.013004
0.012971
3,843,124.67
GST
31,618
2023-06-21
0.01293
0.01386
0.012958
0.013388
5,996,944.63
GST
31,619
2023-06-22
0.013174
0.013752
0.013407
0.013405
2,780,683.56
GST
31,620
2023-06-23
0.013039
0.013851
0.0134
0.013369
3,628,604.47
GST
31,621
2023-06-24
0.01325
0.014236
0.013369
0.013526
5,793,434.75
GST
31,622
2023-06-25
0.012801
0.013864
0.013625
0.013319
6,059,522
GST
31,623
2023-06-26
0.012635
0.013461
0.01332
0.012825
4,814,667.4
GST
31,624
2023-06-27
0.012777
0.014087
0.012896
0.013069
7,138,206.5
GST
31,625
2023-06-28
0.012469
0.013373
0.013029
0.012694
4,842,575.66
GST
31,626
2023-06-29
0.012549
0.0133
0.012765
0.012917
3,045,647.97
GST
31,627
2023-06-30
0.0128
0.013293
0.012908
0.013064
3,708,457.08
GST
31,628
2023-07-01
0.012803
0.013274
0.013118
0.01316
1,396,742.95
GST
31,629
2023-07-02
0.013148
0.0153
0.013148
0.013606
10,571,271
GST
31,630
2023-07-03
0.013401
0.013839
0.013514
0.013648
4,007,465.18
GST
31,631
2023-07-04
0.013684
0.016467
0.013757
0.015213
28,935,560.93
GST
31,632
2023-07-05
0.013571
0.015302
0.015105
0.014045
13,978,664.58
GST
31,633
2023-07-06
0.013589
0.015041
0.014053
0.014494
7,283,286.87
GST
31,634
2023-07-07
0.014196
0.01468
0.014538
0.014633
3,752,578.46
GST
31,635
2023-07-08
0.014004
0.0148
0.014672
0.014414
4,398,338.98
GST
31,636
2023-07-09
0.014048
0.01461
0.0144
0.014303
1,901,244.55
GST
31,637
2023-07-10
0.014094
0.014948
0.014288
0.014627
3,519,251.24
GST
31,638
2023-07-11
0.014545
0.0148
0.014683
0.014691
1,418,536.4
GST
31,639
2023-07-12
0.014602
0.014999
0.014737
0.01485
2,908,881.48
GST
31,640
2023-07-13
0.014682
0.015577
0.014803
0.01497
4,686,301
GST
31,641
2023-07-14
0.014532
0.015071
0.01497
0.014658
4,780,249.04
GST
31,642
2023-07-15
0.01437
0.014684
0.014658
0.014384
2,031,103.19
GST
31,643
2023-07-16
0.014349
0.014496
0.014422
0.014409
1,167,377.5
GST
31,644
2023-07-17
0.014349
0.015
0.014351
0.014998
2,346,173.04
GST
31,645
2023-07-18
0.014527
0.015209
0.015
0.014588
2,861,041.18
GST
31,646
2023-07-19
0.01436
0.014876
0.014585
0.014431
1,668,679.76
GST
31,647
2023-07-20
0.014133
0.01449
0.014445
0.014277
1,944,601.44
GST
31,648
2023-07-21
0.014035
0.014437
0.014284
0.014152
1,368,213.96
GST
31,649
2023-07-22
0.014
0.014193
0.014148
0.014076
1,208,970.38
GST
31,650
2023-07-23
0.014
0.014154
0.014074
0.014063
548,218.59
GST
31,651
2023-07-24
0.01352
0.014058
0.014058
0.013534
2,262,039.1
GST
31,652
2023-07-25
0.013121
0.01363
0.013533
0.013242
2,352,751.3
GST
31,653
2023-07-26
0.012926
0.01333
0.013201
0.013235
2,780,789.21
GST
31,654
2023-07-27
0.013278
0.013648
0.013325
0.013495
1,565,504.49
GST
31,655
2023-07-28
0.013407
0.013635
0.013602
0.013413
1,324,944.02
GST
31,656
2023-07-29
0.013414
0.013676
0.013508
0.013575
1,032,980.24
GST
31,657
2023-07-30
0.0134
0.013597
0.013592
0.013485
1,051,766.56
GST
31,658
2023-07-31
0.012865
0.013559
0.01342
0.012973
815,035.35
GST
31,659
2023-08-01
0.012835
0.013193
0.012985
0.013133
2,052,221.6
GST
31,660
2023-08-02
0.012561
0.013204
0.013015
0.012704
3,196,627.49
GST
31,661
2023-08-03
0.012675
0.012785
0.012704
0.012744
1,499,223.15
GST
31,662
2023-08-04
0.012473
0.012766
0.012712
0.01256
1,740,782.87
GST
31,663
2023-08-05
0.011994
0.012636
0.012543
0.012374
2,599,425.66
GST
31,664
2023-08-06
0.01201
0.012715
0.012429
0.012608
3,581,367.44
GST
31,665
2023-08-07
0.011798
0.012715
0.012482
0.012262
4,617,096.56
GST
31,666
2023-08-08
0.011986
0.012559
0.012262
0.012326
3,112,692.64
GST
31,667
2023-08-09
0.011675
0.012644
0.012448
0.01227
5,189,224.27
GST
31,668
2023-08-10
0.011852
0.012519
0.012104
0.012307
2,153,091.83
GST
31,669
2023-08-11
0.01186
0.012836
0.012179
0.01229
4,306,070.83
GST
31,670
2023-08-12
0.012054
0.012849
0.012421
0.012348
1,317,562.31
GST
31,671
2023-08-13
0.01181
0.013337
0.012335
0.012099
2,849,284.84
GST
31,672
2023-08-14
0.011908
0.012933
0.012182
0.01212
3,237,676.4
GST
31,673
2023-08-15
0.011577
0.012459
0.012168
0.012093
1,512,540.87
GST
31,674
2023-08-16
0.011065
0.012281
0.012119
0.011625
4,675,091.59
GST
31,675
2023-08-17
0.01045
0.011732
0.01149
0.010838
6,413,079.83
GST
31,676
2023-08-18
0.010003
0.011089
0.010768
0.010606
5,819,428.88
GST
31,677
2023-08-19
0.010162
0.011236
0.010728
0.010644
5,174,336.45
GST
31,678
2023-08-20
0.01039
0.011181
0.010751
0.010779
3,208,785.83
GST
31,679
2023-08-21
0.01041
0.011
0.010652
0.010572
1,631,047.4
GST
31,680
2023-08-22
0.010145
0.010842
0.010553
0.010556
1,973,334.95
GST
31,681
2023-08-23
0.010138
0.010878
0.010467
0.010439
2,582,443.5
GST
31,682
2023-08-24
0.010248
0.011182
0.010356
0.010609
3,143,684.65
GST
31,683
2023-08-25
0.010248
0.011406
0.010668
0.010541
5,004,407.62
GST
31,684
2023-08-26
0.010248
0.010693
0.010649
0.010454
2,119,852.01
GST
31,685
2023-08-27
0.010255
0.010576
0.010452
0.010428
687,479.59
GST
31,686
2023-08-28
0.010061
0.010544
0.01049
0.010237
1,114,785.08
GST
31,687
2023-08-29
0.010001
0.010467
0.010292
0.010224
1,655,407.05
GST
31,688
2023-08-30
0.010156
0.01108
0.010221
0.010613
8,516,793
GST
31,689
2023-08-31
0.010063
0.01108
0.010618
0.010112
9,834,649.15
GST
31,690
2023-09-01
0.009741
0.010335
0.010083
0.01006
4,821,853.97
GST
31,691
2023-09-02
0.009701
0.010352
0.010164
0.009831
3,513,795.13
GST
31,692
2023-09-03
0.009729
0.010099
0.009824
0.009794
2,674,012.15
GST
31,693
2023-09-04
0.009675
0.009991
0.009871
0.009711
2,782,055.23
GST
31,694
2023-09-05
0.009548
0.00988
0.009725
0.00974
2,261,343.03
GST
31,695
2023-09-06
0.009451
0.009791
0.009739
0.009675
2,209,408.61
GST
31,696
2023-09-07
0.009503
0.009893
0.009525
0.009792
3,002,951.12
GST
31,697
2023-09-08
0.00964
0.01105
0.009763
0.009862
7,787,398.01
GST
31,698
2023-09-09
0.009385
0.010011
0.009818
0.009614
3,485,314.7
GST
31,699
2023-09-10
0.009461
0.009626
0.009542
0.00947
1,280,381.56
GST