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
31,700
2023-09-11
0.009002
0.00962
0.00947
0.009189
2,446,494.15
GST
31,701
2023-09-12
0.009046
0.009762
0.009189
0.009264
6,941,555.43
GST
31,702
2023-09-13
0.009089
0.00948
0.009225
0.009412
2,672,831.02
GST
31,703
2023-09-14
0.009256
0.009483
0.009431
0.009392
1,060,843.3
GST
31,704
2023-09-15
0.009346
0.009803
0.009472
0.009593
1,913,936.9
GST
31,705
2023-09-16
0.00922
0.009642
0.009473
0.009509
2,065,835.12
GST
31,706
2023-09-17
0.009505
0.009718
0.009506
0.009535
1,590,095.5
GST
31,707
2023-09-18
0.00952
0.01045
0.009535
0.010297
6,829,332.51
GST
31,708
2023-09-19
0.009834
0.011404
0.010297
0.009995
25,734,238.52
GST
31,709
2023-09-20
0.009587
0.010219
0.009987
0.009677
6,329,089.85
GST
31,710
2023-09-21
0.009517
0.009812
0.009704
0.009758
1,459,619.89
GST
31,711
2023-09-22
0.009401
0.009846
0.009812
0.009575
1,157,854.27
GST
31,712
2023-09-23
0.009493
0.01
0.009679
0.009738
3,289,476.8
GST
31,713
2023-09-24
0.009335
0.00989
0.009714
0.009487
2,582,370.53
GST
31,714
2023-09-25
0.009401
0.009697
0.009549
0.009618
977,233.88
GST
31,715
2023-09-26
0.00914
0.009696
0.009626
0.00925
3,293,726.43
GST
31,716
2023-09-27
0.009141
0.009496
0.009254
0.009218
1,159,508.89
GST
31,717
2023-09-28
0.009149
0.009515
0.009272
0.0093
1,448,378.4
GST
31,718
2023-09-29
0.009254
0.009619
0.0093
0.009322
1,886,816.96
GST
31,719
2023-09-30
0.009254
0.009509
0.00937
0.009425
1,001,978.28
GST
31,720
2023-10-01
0.009256
0.009513
0.009484
0.009322
1,442,348.68
GST
31,721
2023-10-02
0.009252
0.009514
0.009431
0.009387
1,904,998.64
GST
31,722
2023-10-03
0.009253
0.009511
0.0094
0.009423
869,033.6
GST
31,723
2023-10-04
0.0091
0.009335
0.009335
0.009176
1,352,611.93
GST
31,724
2023-10-05
0.009014
0.009266
0.0091
0.009139
1,123,246.88
GST
31,725
2023-10-06
0.008839
0.009383
0.009139
0.009274
2,750,821.34
GST
31,726
2023-10-07
0.009026
0.009445
0.009366
0.009147
3,630,876.55
GST
31,727
2023-10-08
0.008777
0.009455
0.009212
0.009202
2,848,763.58
GST
31,728
2023-10-09
0.008671
0.009256
0.009256
0.008821
1,960,569.09
GST
31,729
2023-10-10
0.008699
0.009238
0.008903
0.008728
1,968,631.05
GST
31,730
2023-10-11
0.008297
0.008949
0.008728
0.008767
2,447,558.41
GST
31,731
2023-10-12
0.008311
0.008848
0.008615
0.008683
2,350,246.19
GST
31,732
2023-10-13
0.008308
0.008789
0.008735
0.008421
1,899,388.48
GST
31,733
2023-10-14
0.008365
0.008797
0.008758
0.008598
1,095,885.98
GST
31,734
2023-10-15
0.008501
0.008794
0.008776
0.008722
880,222.57
GST
31,735
2023-10-16
0.008501
0.009183
0.008767
0.008749
1,931,842.88
GST
31,736
2023-10-17
0.008501
0.008798
0.008735
0.008545
1,226,907.66
GST
31,737
2023-10-18
0.008003
0.008697
0.008547
0.008517
1,953,927.07
GST
31,738
2023-10-19
0.0081
0.008546
0.008527
0.008297
2,663,935.84
GST
31,739
2023-10-20
0.00813
0.008599
0.008297
0.008488
2,431,189.43
GST
31,740
2023-10-21
0.00832
0.008699
0.00855
0.008589
2,204,134.81
GST
31,741
2023-10-22
0.008386
0.008758
0.00869
0.008614
2,077,737.51
GST
31,742
2023-10-23
0.008267
0.008719
0.008507
0.008632
3,016,610.33
GST
31,743
2023-10-24
0.0083
0.008799
0.008543
0.008583
6,150,767.93
GST
31,744
2023-10-25
0.008225
0.009155
0.008402
0.008682
7,108,294.35
GST
31,745
2023-10-26
0.008572
0.009013
0.008627
0.008641
3,487,966.17
GST
31,746
2023-10-27
0.00861
0.0114
0.008854
0.010681
32,455,460.9
GST
31,747
2023-10-28
0.009759
0.015236
0.010428
0.013328
156,125,079.71
GST
31,748
2023-10-29
0.010337
0.0137
0.013062
0.011685
68,907,860.37
GST
31,749
2023-10-30
0.010615
0.0117
0.011679
0.010871
22,391,594.53
GST
31,750
2023-10-31
0.010061
0.011103
0.010857
0.010102
14,685,237.38
GST
31,751
2023-11-01
0.009265
0.010492
0.010138
0.0098
15,430,292.78
GST
31,752
2023-11-02
0.009583
0.01038
0.0098
0.010122
12,390,687.62
GST
31,753
2023-11-03
0.009689
0.010362
0.009851
0.009918
7,374,136.23
GST
31,754
2023-11-04
0.009872
0.010509
0.009939
0.010015
6,264,823.45
GST
31,755
2023-11-05
0.009703
0.010098
0.010007
0.009899
6,289,989.93
GST
31,756
2023-11-06
0.009751
0.010921
0.009895
0.010607
9,078,214.36
GST
31,757
2023-11-07
0.009954
0.010919
0.010591
0.010503
11,912,581.39
GST
31,758
2023-11-08
0.010122
0.010922
0.01047
0.010476
9,507,989.19
GST
31,759
2023-11-09
0.010123
0.010658
0.010629
0.010184
6,074,921.3
GST
31,760
2023-11-10
0.010126
0.010629
0.01026
0.010465
7,681,194.28
GST
31,761
2023-11-11
0.010466
0.012543
0.010466
0.011228
30,682,243.28
GST
31,762
2023-11-12
0.0105
0.0115
0.011116
0.011064
12,566,034.35
GST
31,763
2023-11-13
0.010607
0.011308
0.011159
0.010866
7,110,804.47
GST
31,764
2023-11-14
0.010487
0.011616
0.010731
0.011414
16,874,591.94
GST
31,765
2023-11-15
0.011409
0.020238
0.011411
0.018083
287,024,316.98
GST
31,766
2023-11-16
0.0132
0.01827
0.0181
0.014705
101,845,626.79
GST
31,767
2023-11-17
0.012804
0.0152
0.014704
0.013528
29,446,325.22
GST
31,768
2023-11-18
0.012524
0.013811
0.013528
0.012968
15,949,581.08
GST
31,769
2023-11-19
0.013059
0.0203
0.013059
0.016717
104,760,302.71
GST
31,770
2023-11-20
0.013984
0.017043
0.016566
0.014601
61,889,400.65
GST
31,771
2023-11-21
0.013603
0.015391
0.014601
0.013923
26,649,959.67
GST
31,772
2023-11-22
0.013811
0.015271
0.013924
0.014345
14,039,015.5
GST
31,773
2023-11-23
0.014001
0.017916
0.014335
0.015174
34,825,895.3
GST
31,774
2023-11-24
0.014702
0.016162
0.015334
0.015254
26,900,630.93
GST
31,775
2023-11-25
0.015256
0.0182
0.015455
0.016582
35,299,567.05
GST
31,776
2023-11-26
0.014857
0.0171
0.016563
0.015373
23,199,353.5
GST
31,777
2023-11-27
0.0144
0.015971
0.015375
0.014787
11,487,896.54
GST
31,778
2023-11-28
0.014082
0.015123
0.014826
0.01471
11,233,415.4
GST
31,779
2023-11-29
0.014138
0.01494
0.014711
0.014138
11,676,439.64
GST
31,780
2023-11-30
0.013532
0.014389
0.014146
0.013872
13,313,425.57
GST
31,781
2023-12-01
0.013847
0.0169
0.013879
0.015672
39,868,885.63
GST
31,782
2023-12-02
0.014501
0.015891
0.015673
0.015069
18,375,752.55
GST
31,783
2023-12-03
0.014334
0.015458
0.015069
0.014601
11,527,806.81
GST
31,784
2023-12-04
0.0142
0.015899
0.014608
0.014333
16,921,452.22
GST
31,785
2023-12-05
0.0142
0.015477
0.014488
0.015071
13,036,987.26
GST
31,786
2023-12-06
0.0142
0.015422
0.015273
0.014597
17,339,550.28
GST
31,787
2023-12-07
0.0143
0.01515
0.014503
0.01462
10,754,133.56
GST
31,788
2023-12-08
0.014368
0.016767
0.014569
0.016241
35,927,705.85
GST
31,789
2023-12-09
0.014901
0.016782
0.016183
0.015769
20,771,138.78
GST
31,790
2023-12-10
0.015038
0.016775
0.015787
0.016212
16,400,760.05
GST
31,791
2023-12-11
0.014636
0.016785
0.0162
0.014826
21,499,816.96
GST
31,792
2023-12-12
0.014408
0.015084
0.014808
0.014823
5,496,914.13
GST
31,793
2023-12-13
0.014138
0.015642
0.014656
0.015237
13,934,662.28
GST
31,794
2023-12-14
0.014449
0.015522
0.015226
0.014691
10,912,302.26
GST
31,795
2023-12-15
0.014144
0.01496
0.01481
0.014453
9,671,738.02
GST
31,796
2023-12-16
0.013789
0.0145
0.014391
0.014348
9,054,010
GST
31,797
2023-12-17
0.013789
0.0145
0.014395
0.014253
7,819,647.5
GST
31,798
2023-12-18
0.013198
0.019
0.01409
0.014
37,329,785.39
GST
31,799
2023-12-19
0.013418
0.014899
0.013866
0.01385
11,878,562.41
GST