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
32,200
2023-04-12
0.007444
0.007537
0.00748
0.007504
792,193
GYEN
32,201
2023-04-13
0.007479
0.007545
0.0075
0.007504
1,143,536
GYEN
32,202
2023-04-14
0.007445
0.007546
0.007499
0.00748
4,968,630
GYEN
32,203
2023-04-15
0.007403
0.007465
0.007465
0.007422
1,049,005
GYEN
32,204
2023-04-16
0.007404
0.007451
0.007407
0.007451
1,579,607
GYEN
32,205
2023-04-17
0.0074
0.007463
0.007451
0.007422
897,111
GYEN
32,206
2023-04-18
0.007405
0.007462
0.007425
0.007425
2,918,364
GYEN
32,207
2023-04-19
0.007363
0.007474
0.007439
0.007388
3,222,057
GYEN
32,208
2023-04-20
0.007376
0.007497
0.007389
0.007422
5,923,556
GYEN
32,209
2023-04-21
0.007394
0.007488
0.00742
0.007459
1,165,000
GYEN
32,210
2023-04-22
0.007378
0.007498
0.007412
0.007416
553,886
GYEN
32,211
2023-04-23
0.007401
0.007454
0.007447
0.007418
471,212
GYEN
32,212
2023-04-24
0.007363
0.007461
0.007418
0.007416
834,024
GYEN
32,213
2023-04-25
0.0074
0.00748
0.007443
0.007448
1,447,458
GYEN
32,214
2023-04-26
0.007391
0.007505
0.00745
0.007445
2,630,268
GYEN
32,215
2023-04-27
0.007417
0.007505
0.007443
0.007462
2,169,285
GYEN
32,216
2023-04-28
0.007326
0.007469
0.007469
0.007326
19,136,830
GYEN
32,217
2023-04-29
0.007306
0.00736
0.007326
0.007334
639,633
GYEN
32,218
2023-04-30
0.0073
0.007359
0.007334
0.007301
512,199
GYEN
32,219
2023-05-01
0.007216
0.007336
0.007301
0.007216
7,403,818
GYEN
32,220
2023-05-02
0.007206
0.007307
0.007216
0.007259
1,045,441
GYEN
32,221
2023-05-03
0.00726
0.007402
0.00726
0.007387
6,371,963
GYEN
32,222
2023-05-04
0.007335
0.007478
0.007385
0.007452
6,137,764
GYEN
32,223
2023-05-05
0.007375
0.007479
0.007438
0.007386
1,556,118
GYEN
32,224
2023-05-06
0.007365
0.00748
0.007391
0.007381
1,194,805
GYEN
32,225
2023-05-07
0.007379
0.007479
0.007381
0.007389
552,996
GYEN
32,226
2023-05-08
0.00737
0.007457
0.00741
0.007384
1,383,217
GYEN
32,227
2023-05-09
0.007334
0.007451
0.007389
0.007364
1,461,912
GYEN
32,228
2023-05-10
0.007287
0.007431
0.007372
0.007421
411,510
GYEN
32,229
2023-05-11
0.007348
0.007432
0.007384
0.007369
4,835,103
GYEN
32,230
2023-05-12
0.0073
0.00743
0.007415
0.007301
1,145,961
GYEN
32,231
2023-05-13
0.007242
0.007363
0.007301
0.007338
1,518,980
GYEN
32,232
2023-05-14
0.007242
0.00734
0.007339
0.007293
278,426
GYEN
32,233
2023-05-15
0.007283
0.00734
0.007283
0.00734
1,167,916
GYEN
32,234
2023-05-16
0.007258
0.00734
0.007336
0.007321
413,557
GYEN
32,235
2023-05-17
0.007247
0.007338
0.007338
0.007282
344,772
GYEN
32,236
2023-05-18
0.007192
0.00733
0.007249
0.007275
6,408,023
GYEN
32,237
2023-05-19
0.00718
0.007274
0.007217
0.00718
386,034
GYEN
32,238
2023-05-20
0.00718
0.007245
0.00718
0.007195
235,768
GYEN
32,239
2023-05-21
0.00718
0.007259
0.007195
0.007242
819,538
GYEN
32,240
2023-05-22
0.007191
0.007266
0.007259
0.007194
1,588,425
GYEN
32,241
2023-05-23
0.007177
0.007249
0.0072
0.007195
420,002
GYEN
32,242
2023-05-24
0.00715
0.0073
0.007197
0.007155
220,814
GYEN
32,243
2023-05-25
0.007116
0.007263
0.007156
0.007123
12,258,216
GYEN
32,244
2023-05-26
0.007113
0.007235
0.007123
0.00713
2,142,645
GYEN
32,245
2023-05-27
0.007107
0.007161
0.00713
0.007107
516,497
GYEN
32,246
2023-05-28
0.007066
0.00716
0.007108
0.007074
863,821
GYEN
32,247
2023-05-29
0.007075
0.007157
0.007075
0.00711
524,814
GYEN
32,248
2023-05-30
0.007089
0.007236
0.007103
0.007138
3,169,897
GYEN
32,249
2023-05-31
0.007121
0.00722
0.007138
0.00722
492,714
GYEN
32,250
2023-06-01
0.007135
0.007239
0.007174
0.007201
3,502,141
GYEN
32,251
2023-06-02
0.007123
0.007238
0.007194
0.007189
809,832
GYEN
32,252
2023-06-03
0.007123
0.007193
0.00714
0.00713
875,142
GYEN
32,253
2023-06-04
0.007117
0.007231
0.00713
0.007198
393,764
GYEN
32,254
2023-06-05
0.007107
0.0072
0.00714
0.007159
2,237,033
GYEN
32,255
2023-06-06
0.007132
0.007188
0.007169
0.007146
3,168,625
GYEN
32,256
2023-06-07
0.007116
0.00718
0.007145
0.00713
1,182,443
GYEN
32,257
2023-06-08
0.007124
0.007209
0.007128
0.007192
4,283,849
GYEN
32,258
2023-06-09
0.007144
0.007182
0.007182
0.007165
1,233,428
GYEN
32,259
2023-06-10
0.007123
0.007168
0.00716
0.007149
3,978,958
GYEN
32,260
2023-06-11
0.007122
0.007159
0.007149
0.007154
652,115
GYEN
32,261
2023-06-12
0.007131
0.007207
0.007159
0.00714
935,038
GYEN
32,262
2023-06-13
0.007063
0.007166
0.00714
0.007113
851,343
GYEN
32,263
2023-06-14
0.007063
0.007163
0.007117
0.007131
738,777
GYEN
32,264
2023-06-15
0.007064
0.007183
0.007105
0.007131
9,090,435
GYEN
32,265
2023-06-16
0.007045
0.007148
0.00713
0.007049
8,501,857
GYEN
32,266
2023-06-17
0.007035
0.007057
0.007049
0.007047
959,130
GYEN
32,267
2023-06-18
0.007041
0.00707
0.007047
0.007044
1,287,342
GYEN
32,268
2023-06-19
0.007034
0.007083
0.007046
0.007034
1,837,001
GYEN
32,269
2023-06-20
0.007031
0.007082
0.007043
0.007079
1,338,722
GYEN
32,270
2023-06-21
0.007026
0.007071
0.007071
0.007067
1,490,848
GYEN
32,271
2023-06-22
0.007
0.007113
0.007049
0.007
6,018,749
GYEN
32,272
2023-06-23
0.006972
0.00709
0.007001
0.007001
2,050,850
GYEN
32,273
2023-06-24
0.006972
0.007084
0.006982
0.006978
380,301
GYEN
32,274
2023-06-25
0.006971
0.007026
0.007008
0.007026
377,576
GYEN
32,275
2023-06-26
0.00696
0.007072
0.006999
0.006975
21,650,048
GYEN
32,276
2023-06-27
0.006935
0.006982
0.006966
0.006955
7,433,607
GYEN
32,277
2023-06-28
0.006916
0.006955
0.006955
0.006922
7,844,501
GYEN
32,278
2023-06-29
0.006895
0.006934
0.006925
0.006903
1,053,783
GYEN
32,279
2023-06-30
0.006896
0.006936
0.006903
0.006934
6,231,457
GYEN
32,280
2023-07-01
0.00692
0.006934
0.006927
0.006926
547,861
GYEN
32,281
2023-07-02
0.006891
0.006935
0.006927
0.006933
345,444
GYEN
32,282
2023-07-03
0.006899
0.006994
0.006932
0.006922
686,778
GYEN
32,283
2023-07-04
0.006891
0.006934
0.006916
0.006923
848,591
GYEN
32,284
2023-07-05
0.006907
0.00694
0.006922
0.006925
1,867,988
GYEN
32,285
2023-07-06
0.00691
0.006963
0.006926
0.006942
1,607,131
GYEN
32,286
2023-07-07
0.006936
0.007033
0.006942
0.007009
12,824,385
GYEN
32,287
2023-07-08
0.006943
0.007022
0.007009
0.007006
411,015
GYEN
32,288
2023-07-09
0.00698
0.007023
0.006983
0.007
652,046
GYEN
32,289
2023-07-10
0.006969
0.007065
0.006991
0.007045
12,026,684
GYEN
32,290
2023-07-11
0.007044
0.007096
0.007054
0.007096
12,809,030
GYEN
32,291
2023-07-12
0.007116
0.00722
0.007117
0.007181
17,035,504
GYEN
32,292
2023-07-13
0.007174
0.007225
0.007198
0.007203
1,083,565
GYEN
32,293
2023-07-14
0.007054
0.00725
0.007202
0.007056
18,900,779
GYEN
32,294
2023-07-15
0.007043
0.007175
0.007055
0.007143
2,156,727
GYEN
32,295
2023-07-16
0.007134
0.007183
0.007154
0.007179
945,907
GYEN
32,296
2023-07-17
0.007125
0.007211
0.007166
0.007176
8,861,822
GYEN
32,297
2023-07-18
0.007109
0.007219
0.007165
0.007176
5,245,151
GYEN
32,298
2023-07-19
0.007136
0.007195
0.007165
0.007158
8,063,989
GYEN
32,299
2023-07-20
0.007107
0.007179
0.007158
0.00714
9,288,505
GYEN