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
32,500
2023-04-12
0.06286
0.06559
0.06536
0.06411
42,860,094.4
HBAR
32,501
2023-04-13
0.06348
0.06703
0.06413
0.06673
32,637,328.4
HBAR
32,502
2023-04-14
0.06501
0.0685
0.06674
0.06743
55,680,143.8
HBAR
32,503
2023-04-15
0.06698
0.0698
0.06739
0.06815
44,427,856.2
HBAR
32,504
2023-04-16
0.06686
0.06982
0.06814
0.06922
31,388,793.5
HBAR
32,505
2023-04-17
0.06581
0.06929
0.06922
0.06651
32,376,493.9
HBAR
32,506
2023-04-18
0.06562
0.06883
0.06653
0.06803
35,187,315.8
HBAR
32,507
2023-04-19
0.0612
0.06841
0.06805
0.06242
48,592,968.4
HBAR
32,508
2023-04-20
0.06085
0.06417
0.06242
0.06186
31,085,860.1
HBAR
32,509
2023-04-21
0.05875
0.06241
0.06186
0.05964
37,157,084.2
HBAR
32,510
2023-04-22
0.05928
0.06139
0.0596
0.06114
14,564,198.8
HBAR
32,511
2023-04-23
0.05921
0.06146
0.06118
0.06024
14,681,645.1
HBAR
32,512
2023-04-24
0.05851
0.061
0.06031
0.05993
20,732,244.4
HBAR
32,513
2023-04-25
0.05855
0.06124
0.0599
0.06095
21,331,408.4
HBAR
32,514
2023-04-26
0.0582
0.0634
0.06092
0.06046
23,153,554.4
HBAR
32,515
2023-04-27
0.0598
0.06196
0.06045
0.06122
22,081,976.3
HBAR
32,516
2023-04-28
0.06008
0.0613
0.06127
0.06069
20,643,452
HBAR
32,517
2023-04-29
0.06031
0.06133
0.06072
0.06074
17,847,639.5
HBAR
32,518
2023-04-30
0.06062
0.06552
0.06076
0.06351
53,883,697.8
HBAR
32,519
2023-05-01
0.05888
0.06426
0.06362
0.05928
45,656,931.9
HBAR
32,520
2023-05-02
0.0575
0.05934
0.05931
0.05886
61,647,091.3
HBAR
32,521
2023-05-03
0.0561
0.05891
0.05884
0.05862
59,357,291.4
HBAR
32,522
2023-05-04
0.05693
0.059
0.05859
0.05751
28,079,319
HBAR
32,523
2023-05-05
0.05714
0.05871
0.05749
0.05844
19,828,224.7
HBAR
32,524
2023-05-06
0.05562
0.05877
0.05844
0.05704
19,452,735.9
HBAR
32,525
2023-05-07
0.05635
0.05754
0.05703
0.05654
14,762,188.5
HBAR
32,526
2023-05-08
0.05167
0.057
0.05649
0.05452
45,140,816.3
HBAR
32,527
2023-05-09
0.05309
0.05456
0.05448
0.0541
19,194,841.4
HBAR
32,528
2023-05-10
0.05185
0.05531
0.0541
0.05428
29,895,427
HBAR
32,529
2023-05-11
0.05025
0.05434
0.05434
0.05139
30,740,904.3
HBAR
32,530
2023-05-12
0.05001
0.05239
0.05142
0.05235
22,759,797.2
HBAR
32,531
2023-05-13
0.05108
0.05247
0.05238
0.05146
11,612,706.7
HBAR
32,532
2023-05-14
0.051
0.05255
0.05145
0.05184
31,680,668.8
HBAR
32,533
2023-05-15
0.05113
0.05324
0.05183
0.05235
18,603,790.7
HBAR
32,534
2023-05-16
0.0516
0.0528
0.05233
0.05241
13,805,476.3
HBAR
32,535
2023-05-17
0.05132
0.05368
0.05234
0.05334
18,558,421.1
HBAR
32,536
2023-05-18
0.05127
0.05337
0.05337
0.05237
15,657,980.1
HBAR
32,537
2023-05-19
0.05216
0.05311
0.0524
0.05291
13,558,868
HBAR
32,538
2023-05-20
0.05259
0.05327
0.05291
0.05301
10,901,886.2
HBAR
32,539
2023-05-21
0.05181
0.05315
0.05302
0.0523
9,532,904.3
HBAR
32,540
2023-05-22
0.0515
0.0525
0.05228
0.05203
13,829,970.1
HBAR
32,541
2023-05-23
0.05189
0.05305
0.05204
0.0523
18,292,532.7
HBAR
32,542
2023-05-24
0.05004
0.0523
0.0523
0.05091
13,986,408.6
HBAR
32,543
2023-05-25
0.0498
0.05118
0.0509
0.05063
17,008,432.6
HBAR
32,544
2023-05-26
0.05029
0.05223
0.05063
0.0521
14,601,668.7
HBAR
32,545
2023-05-27
0.05157
0.05251
0.05204
0.05212
9,671,418
HBAR
32,546
2023-05-28
0.05182
0.05405
0.05212
0.05339
15,812,496.8
HBAR
32,547
2023-05-29
0.05219
0.0538
0.05343
0.05283
12,380,096.6
HBAR
32,548
2023-05-30
0.05216
0.05311
0.05283
0.05284
17,670,836.3
HBAR
32,549
2023-05-31
0.05084
0.05306
0.05283
0.05131
17,636,372
HBAR
32,550
2023-06-01
0.05007
0.05161
0.05133
0.05024
33,366,782.5
HBAR
32,551
2023-06-02
0.04995
0.05097
0.05024
0.05085
60,958,774.8
HBAR
32,552
2023-06-03
0.05003
0.05085
0.05081
0.05023
37,843,068.8
HBAR
32,553
2023-06-04
0.05001
0.05089
0.05026
0.05015
19,277,648.8
HBAR
32,554
2023-06-05
0.04645
0.05052
0.05013
0.04879
41,279,927.4
HBAR
32,555
2023-06-06
0.04739
0.04989
0.04878
0.04957
39,284,638.7
HBAR
32,556
2023-06-07
0.0478
0.04983
0.04956
0.04829
27,139,187.6
HBAR
32,557
2023-06-08
0.04741
0.04881
0.04829
0.04868
20,612,682.9
HBAR
32,558
2023-06-09
0.04762
0.04906
0.04867
0.04846
22,677,284.6
HBAR
32,559
2023-06-10
0.04
0.04849
0.04847
0.04554
77,776,888.9
HBAR
32,560
2023-06-11
0.04342
0.0457
0.04556
0.04436
22,545,073.7
HBAR
32,561
2023-06-12
0.04347
0.04544
0.04437
0.04522
20,277,548.8
HBAR
32,562
2023-06-13
0.04477
0.047
0.04526
0.04684
19,549,418.8
HBAR
32,563
2023-06-14
0.04533
0.04786
0.04687
0.04537
21,645,022.6
HBAR
32,564
2023-06-15
0.04197
0.04629
0.04535
0.04279
31,234,033.7
HBAR
32,565
2023-06-16
0.04201
0.0448
0.0428
0.0445
26,088,570.2
HBAR
32,566
2023-06-17
0.04413
0.04646
0.04447
0.04578
15,173,652.5
HBAR
32,567
2023-06-18
0.04481
0.04641
0.04579
0.04535
12,499,629.8
HBAR
32,568
2023-06-19
0.04423
0.04564
0.04535
0.04507
11,659,997.8
HBAR
32,569
2023-06-20
0.04476
0.04944
0.04503
0.04901
312,045,214.6
HBAR
32,570
2023-06-21
0.048
0.05125
0.04902
0.05046
45,220,167.1
HBAR
32,571
2023-06-22
0.04962
0.05216
0.05044
0.0502
27,245,381.6
HBAR
32,572
2023-06-23
0.05
0.05366
0.05021
0.052
32,554,434.7
HBAR
32,573
2023-06-24
0.05086
0.05443
0.05217
0.05123
27,188,553
HBAR
32,574
2023-06-25
0.05095
0.05836
0.05127
0.05198
62,223,180.3
HBAR
32,575
2023-06-26
0.0491
0.05282
0.05192
0.04972
30,941,699.1
HBAR
32,576
2023-06-27
0.04952
0.05134
0.04969
0.05061
25,091,701.1
HBAR
32,577
2023-06-28
0.04741
0.05059
0.05059
0.04768
26,564,459.7
HBAR
32,578
2023-06-29
0.04753
0.04989
0.04769
0.0483
25,356,389.3
HBAR
32,579
2023-06-30
0.0472
0.05151
0.04829
0.05071
38,144,124.9
HBAR
32,580
2023-07-01
0.05006
0.05219
0.0507
0.05076
24,603,655.2
HBAR
32,581
2023-07-02
0.0493
0.05077
0.05076
0.05007
33,177,675.4
HBAR
32,582
2023-07-03
0.04968
0.0515
0.05006
0.05025
34,164,636.6
HBAR
32,583
2023-07-04
0.04802
0.05042
0.05023
0.04852
48,478,366.9
HBAR
32,584
2023-07-05
0.04666
0.04912
0.04853
0.04723
44,369,130.7
HBAR
32,585
2023-07-06
0.04604
0.0492
0.04723
0.04612
24,760,114.1
HBAR
32,586
2023-07-07
0.04561
0.04735
0.04613
0.04714
19,707,178.3
HBAR
32,587
2023-07-08
0.04646
0.04765
0.04717
0.04707
20,671,240.4
HBAR
32,588
2023-07-09
0.04665
0.04779
0.04707
0.04703
15,948,558.4
HBAR
32,589
2023-07-10
0.04596
0.0481
0.04707
0.04754
21,264,236.6
HBAR
32,590
2023-07-11
0.04689
0.04844
0.04753
0.04831
21,689,990.8
HBAR
32,591
2023-07-12
0.04783
0.04932
0.0483
0.04827
18,614,015.6
HBAR
32,592
2023-07-13
0.0475
0.05275
0.04825
0.05252
57,231,519.8
HBAR
32,593
2023-07-14
0.04968
0.05461
0.05255
0.05119
61,995,365.6
HBAR
32,594
2023-07-15
0.05041
0.05348
0.05116
0.05221
22,011,580.6
HBAR
32,595
2023-07-16
0.05069
0.0527
0.05221
0.05072
26,995,384
HBAR
32,596
2023-07-17
0.05
0.05311
0.05068
0.05196
31,080,082.1
HBAR
32,597
2023-07-18
0.05124
0.05525
0.05195
0.05289
69,364,917.2
HBAR
32,598
2023-07-19
0.05236
0.05823
0.05287
0.0561
69,466,374.7
HBAR
32,599
2023-07-20
0.05579
0.06259
0.05609
0.05719
89,368,334.7
HBAR