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
32,700
2023-10-29
0.05113
0.05297
0.05193
0.05259
23,958,235.8
HBAR
32,701
2023-10-30
0.05194
0.05375
0.05255
0.05375
36,916,258.1
HBAR
32,702
2023-10-31
0.0501
0.05396
0.05375
0.05253
39,411,183.4
HBAR
32,703
2023-11-01
0.05055
0.054
0.05243
0.05376
55,451,008.4
HBAR
32,704
2023-11-02
0.05312
0.05682
0.05377
0.05553
79,670,561.8
HBAR
32,705
2023-11-03
0.05308
0.05568
0.05554
0.05475
37,882,350.9
HBAR
32,706
2023-11-04
0.05423
0.05601
0.05473
0.05571
30,162,718.3
HBAR
32,707
2023-11-05
0.05484
0.05663
0.05571
0.05604
26,485,585.7
HBAR
32,708
2023-11-06
0.05515
0.05902
0.05608
0.0587
44,732,674.4
HBAR
32,709
2023-11-07
0.05599
0.06342
0.05866
0.05751
99,340,914.1
HBAR
32,710
2023-11-08
0.05697
0.06109
0.0575
0.06057
43,642,104.4
HBAR
32,711
2023-11-09
0.05393
0.06286
0.06058
0.05974
82,862,227.7
HBAR
32,712
2023-11-10
0.05915
0.06318
0.0598
0.06304
70,501,799.7
HBAR
32,713
2023-11-11
0.0607
0.06448
0.06297
0.06198
60,985,216.8
HBAR
32,714
2023-11-12
0.05977
0.06355
0.06198
0.06225
40,211,270.3
HBAR
32,715
2023-11-13
0.05845
0.06338
0.06229
0.05903
54,823,192.3
HBAR
32,716
2023-11-14
0.05632
0.06048
0.05913
0.05865
52,975,536.2
HBAR
32,717
2023-11-15
0.0582
0.06197
0.05859
0.06179
46,555,660.8
HBAR
32,718
2023-11-16
0.06009
0.06379
0.06188
0.06095
62,329,944.4
HBAR
32,719
2023-11-17
0.05965
0.06833
0.06098
0.06391
83,778,091
HBAR
32,720
2023-11-18
0.05972
0.0656
0.06392
0.06175
52,496,436
HBAR
32,721
2023-11-19
0.06013
0.06293
0.0616
0.06293
36,929,699.2
HBAR
32,722
2023-11-20
0.06263
0.06795
0.06296
0.06622
92,524,723.6
HBAR
32,723
2023-11-21
0.05792
0.06634
0.06618
0.05844
104,932,228
HBAR
32,724
2023-11-22
0.05827
0.06366
0.05844
0.06253
55,798,224
HBAR
32,725
2023-11-23
0.06049
0.06323
0.06251
0.06154
26,218,579.2
HBAR
32,726
2023-11-24
0.06133
0.06328
0.0616
0.06243
39,331,950.8
HBAR
32,727
2023-11-25
0.06208
0.06385
0.06243
0.06361
22,410,209.8
HBAR
32,728
2023-11-26
0.06122
0.06395
0.06363
0.06305
38,335,687.9
HBAR
32,729
2023-11-27
0.0601
0.06318
0.06308
0.06158
39,009,885.4
HBAR
32,730
2023-11-28
0.05926
0.06184
0.06156
0.06125
45,395,836.3
HBAR
32,731
2023-11-29
0.0597
0.06151
0.06124
0.06017
39,696,334.4
HBAR
32,732
2023-11-30
0.05988
0.06114
0.06014
0.06031
27,107,737
HBAR
32,733
2023-12-01
0.05993
0.06141
0.06033
0.06093
32,029,469
HBAR
32,734
2023-12-02
0.06075
0.06267
0.0609
0.06257
34,135,434.3
HBAR
32,735
2023-12-03
0.06128
0.06273
0.06257
0.06236
34,240,463.6
HBAR
32,736
2023-12-04
0.06094
0.06442
0.06241
0.0639
83,533,555.9
HBAR
32,737
2023-12-05
0.06352
0.06619
0.06393
0.06618
104,791,105.8
HBAR
32,738
2023-12-06
0.06554
0.07135
0.06619
0.06887
177,251,578.3
HBAR
32,739
2023-12-07
0.06562
0.07223
0.06891
0.06935
92,527,561.9
HBAR
32,740
2023-12-08
0.06844
0.07486
0.06936
0.07419
117,952,535.7
HBAR
32,741
2023-12-09
0.07375
0.07758
0.07423
0.07459
111,446,886.5
HBAR
32,742
2023-12-10
0.07186
0.07642
0.07459
0.07524
67,886,473.9
HBAR
32,743
2023-12-11
0.06684
0.07615
0.07531
0.07097
143,248,511.8
HBAR
32,744
2023-12-12
0.07077
0.07595
0.071
0.07561
87,822,388.8
HBAR
32,745
2023-12-13
0.07208
0.08008
0.07563
0.07691
189,600,126.9
HBAR
32,746
2023-12-14
0.07677
0.08498
0.07693
0.0835
154,832,785
HBAR
32,747
2023-12-15
0.07962
0.08845
0.08347
0.08016
149,989,402.1
HBAR
32,748
2023-12-16
0.07944
0.08339
0.0802
0.07999
99,649,245.6
HBAR
32,749
2023-12-17
0.07782
0.08054
0.08006
0.07864
56,842,133.8
HBAR
32,750
2023-12-18
0.07247
0.0797
0.07872
0.07969
112,017,097.1
HBAR
32,751
2023-12-19
0.07823
0.08171
0.07964
0.08151
91,036,618.1
HBAR
32,752
2023-12-20
0.08039
0.09036
0.08158
0.08699
207,401,829.3
HBAR
32,753
2023-12-21
0.08513
0.09283
0.08698
0.09132
143,825,168.6
HBAR
32,754
2023-12-22
0.08716
0.09424
0.09135
0.09083
147,369,367.2
HBAR
32,755
2023-12-23
0.08687
0.092
0.09091
0.09119
68,962,966.5
HBAR
32,756
2023-12-24
0.0882
0.09502
0.09118
0.09034
150,809,855.8
HBAR
32,757
2023-12-25
0.08907
0.09339
0.09032
0.09237
91,918,697.3
HBAR
32,758
2023-12-26
0.08324
0.09271
0.09237
0.09005
130,582,746.7
HBAR
32,759
2023-12-27
0.08596
0.09357
0.09006
0.09245
103,715,214.9
HBAR
32,760
2023-12-28
0.08891
0.09446
0.09253
0.08955
92,142,156.9
HBAR
32,761
2023-12-29
0.08665
0.09144
0.08952
0.08919
88,478,010.9
HBAR
32,762
2023-12-30
0.08612
0.08977
0.08919
0.08699
55,148,416.6
HBAR
32,763
2023-12-31
0.0849
0.08931
0.08697
0.08596
55,120,150.9
HBAR
32,764
2024-01-01
0.084
0.09273
0.08596
0.09157
66,983,160
HBAR
32,765
2024-01-02
0.09101
0.10144
0.0916
0.09706
257,501,307.8
HBAR
32,766
2024-01-03
0.07816
0.09937
0.09702
0.08848
270,537,717.7
HBAR
32,767
2024-01-04
0.08515
0.08958
0.08844
0.08802
105,672,338.3
HBAR
32,768
2024-01-05
0.08087
0.08855
0.08803
0.08489
121,890,323.8
HBAR
32,769
2024-01-06
0.07843
0.08493
0.08492
0.07966
72,396,557.7
HBAR
32,770
2024-01-07
0.07474
0.08108
0.07961
0.07529
75,227,654.3
HBAR
32,771
2024-01-08
0.06962
0.08259
0.0753
0.08184
127,638,772.3
HBAR
32,772
2024-01-09
0.07537
0.08189
0.08178
0.07762
89,642,268.3
HBAR
32,773
2024-01-10
0.07411
0.08544
0.07742
0.08367
135,364,756.2
HBAR
32,774
2024-01-11
0.08153
0.0875
0.08371
0.08433
112,260,795.6
HBAR
32,775
2024-01-12
0.07729
0.0853
0.08432
0.08003
108,615,022.7
HBAR
32,776
2024-01-13
0.07758
0.08171
0.08002
0.08113
60,794,581.8
HBAR
32,777
2024-01-14
0.07672
0.08127
0.08114
0.07711
57,303,297.6
HBAR
32,778
2024-01-15
0.07696
0.08013
0.07711
0.07776
56,067,143.6
HBAR
32,779
2024-01-16
0.07733
0.08165
0.07774
0.08052
63,660,384.6
HBAR
32,780
2024-01-17
0.07828
0.08112
0.0806
0.07894
50,123,202.5
HBAR
32,781
2024-01-18
0.07369
0.07953
0.07892
0.07525
63,040,490.6
HBAR
32,782
2024-01-19
0.07201
0.07621
0.07519
0.07548
82,372,122.8
HBAR
32,783
2024-01-20
0.07461
0.07683
0.07549
0.07632
43,677,933
HBAR
32,784
2024-01-21
0.07538
0.07746
0.07617
0.07543
36,188,407.8
HBAR
32,785
2024-01-22
0.07228
0.07598
0.07546
0.07348
31,969,915
HBAR
32,786
2023-03-29
0.6086
0.6296
0.6108
0.6194
2,303,164.27
HFT
32,787
2023-03-30
0.5981
0.6326
0.6192
0.6037
2,020,436.44
HFT
32,788
2023-03-31
0.5604
0.608
0.6008
0.5942
2,512,985.67
HFT
32,789
2023-04-01
0.5834
0.6059
0.5937
0.5904
1,322,869.44
HFT
32,790
2023-04-02
0.5735
0.597
0.5906
0.5785
1,322,290.43
HFT
32,791
2023-04-03
0.5512
0.5828
0.5784
0.5667
1,583,406.31
HFT
32,792
2023-04-04
0.562
0.5951
0.5667
0.5863
1,832,639.48
HFT
32,793
2023-04-05
0.5847
0.6751
0.5861
0.6455
5,705,262.16
HFT
32,794
2023-04-06
0.6256
0.6822
0.6452
0.6614
4,623,281.35
HFT
32,795
2023-04-07
0.6087
0.6677
0.6612
0.6171
3,040,637.35
HFT
32,796
2023-04-08
0.5928
0.6283
0.617
0.5969
2,544,599
HFT
32,797
2023-04-09
0.5887
0.6128
0.5967
0.6059
2,015,960.57
HFT
32,798
2023-04-10
0.5904
0.6257
0.6057
0.621
3,317,075.94
HFT
32,799
2023-04-11
0.6128
0.6468
0.6211
0.6197
3,358,598.94
HFT