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
33,100
2023-04-12
1.99
2.217
2.09
2.176
406,352.13
HIGH
33,101
2023-04-13
2.122
2.267
2.179
2.212
369,929.27
HIGH
33,102
2023-04-14
2.125
2.276
2.212
2.244
430,143.05
HIGH
33,103
2023-04-15
2.185
2.376
2.243
2.351
429,049.12
HIGH
33,104
2023-04-16
2.274
2.577
2.349
2.486
616,123.54
HIGH
33,105
2023-04-17
2.367
2.637
2.489
2.451
628,984.98
HIGH
33,106
2023-04-18
2.388
2.608
2.452
2.451
404,265.59
HIGH
33,107
2023-04-19
2.113
2.456
2.454
2.166
564,845.09
HIGH
33,108
2023-04-20
2.036
2.184
2.168
2.057
385,776.32
HIGH
33,109
2023-04-21
1.858
2.118
2.059
1.894
363,588.68
HIGH
33,110
2023-04-22
1.87
1.963
1.899
1.961
75,795.29
HIGH
33,111
2023-04-23
1.911
2.12
1.962
1.991
153,725.36
HIGH
33,112
2023-04-24
1.913
2.065
1.991
1.95
105,124.56
HIGH
33,113
2023-04-25
1.832
2.031
1.95
2.017
168,958.2
HIGH
33,114
2023-04-26
1.905
2.159
2.019
2.04
192,135.75
HIGH
33,115
2023-04-27
2.005
2.176
2.044
2.079
171,467.5
HIGH
33,116
2023-04-28
2.031
2.155
2.074
2.081
69,338.48
HIGH
33,117
2023-04-29
2.029
2.092
2.072
2.054
74,737.85
HIGH
33,118
2023-04-30
1.974
2.081
2.05
1.988
50,302.41
HIGH
33,119
2023-05-01
1.902
1.995
1.993
1.927
46,659.28
HIGH
33,120
2023-05-02
1.883
1.998
1.927
1.99
92,468.21
HIGH
33,121
2023-05-03
1.835
1.986
1.985
1.964
144,550.51
HIGH
33,122
2023-05-04
1.899
1.982
1.955
1.917
51,694.24
HIGH
33,123
2023-05-05
1.85
1.974
1.915
1.961
63,283.32
HIGH
33,124
2023-05-06
1.725
1.976
1.96
1.75
98,704.31
HIGH
33,125
2023-05-07
1.67
1.775
1.75
1.67
122,797.13
HIGH
33,126
2023-05-08
1.429
1.693
1.683
1.478
327,508.03
HIGH
33,127
2023-05-09
1.428
1.488
1.477
1.443
169,604.61
HIGH
33,128
2023-05-10
1.377
1.513
1.441
1.493
211,873.42
HIGH
33,129
2023-05-11
1.38
1.489
1.489
1.432
137,293.75
HIGH
33,130
2023-05-12
1.393
1.557
1.435
1.52
211,607.91
HIGH
33,131
2023-05-13
1.454
1.521
1.521
1.466
68,082.59
HIGH
33,132
2023-05-14
1.428
1.488
1.46
1.486
83,198.23
HIGH
33,133
2023-05-15
1.451
1.54
1.488
1.515
83,944.16
HIGH
33,134
2023-05-16
1.484
1.607
1.515
1.603
226,803.66
HIGH
33,135
2023-05-17
1.609
1.827
1.609
1.79
606,683.36
HIGH
33,136
2023-05-18
1.688
1.843
1.792
1.727
222,304.11
HIGH
33,137
2023-05-19
1.661
1.736
1.727
1.685
74,828.96
HIGH
33,138
2023-05-20
1.632
1.693
1.685
1.655
100,655.25
HIGH
33,139
2023-05-21
1.586
1.741
1.653
1.592
145,020.38
HIGH
33,140
2023-05-22
1.524
1.624
1.598
1.588
90,092.53
HIGH
33,141
2023-05-23
1.582
1.969
1.584
1.89
553,819.03
HIGH
33,142
2023-05-24
1.756
2.03
1.89
1.939
712,123.62
HIGH
33,143
2023-05-25
1.878
2.175
1.937
1.984
618,428.4
HIGH
33,144
2023-05-26
1.924
2.274
1.981
2.2
487,672.4
HIGH
33,145
2023-05-27
2.158
2.291
2.2
2.177
247,613.29
HIGH
33,146
2023-05-28
2.042
2.327
2.17
2.122
260,642.94
HIGH
33,147
2023-05-29
2.028
2.153
2.109
2.077
146,235.6
HIGH
33,148
2023-05-30
1.933
2.116
2.069
2.037
129,614.16
HIGH
33,149
2023-05-31
1.882
2.084
2.047
1.969
288,918.57
HIGH
33,150
2023-06-01
1.888
2.146
1.975
2.007
222,632.2
HIGH
33,151
2023-06-02
1.928
2.139
1.995
2.093
157,639.95
HIGH
33,152
2023-06-03
2.02
2.118
2.092
2.102
70,870.35
HIGH
33,153
2023-06-04
2.05
2.158
2.09
2.077
137,085.12
HIGH
33,154
2023-06-05
1.734
2.279
2.074
1.737
663,898.87
HIGH
33,155
2023-06-06
1.634
1.837
1.736
1.77
574,702.6
HIGH
33,156
2023-06-07
1.501
1.768
1.768
1.54
528,673.98
HIGH
33,157
2023-06-08
1.52
1.616
1.537
1.55
267,705.18
HIGH
33,158
2023-06-09
1.488
1.625
1.545
1.557
329,462.51
HIGH
33,159
2023-06-10
1.017
1.554
1.554
1.263
860,870.49
HIGH
33,160
2023-06-11
1.205
1.29
1.261
1.213
241,169.12
HIGH
33,161
2023-06-12
1.192
1.288
1.214
1.263
184,303.51
HIGH
33,162
2023-06-13
1.249
1.336
1.263
1.278
163,693.4
HIGH
33,163
2023-06-14
1.186
1.345
1.284
1.236
256,934.94
HIGH
33,164
2023-06-15
1.224
1.296
1.233
1.255
102,411.92
HIGH
33,165
2023-06-16
1.19
1.308
1.254
1.282
175,872.58
HIGH
33,166
2023-06-17
1.271
1.325
1.279
1.288
105,083.4
HIGH
33,167
2023-06-18
1.227
1.307
1.28
1.236
59,530.72
HIGH
33,168
2023-06-19
1.163
1.241
1.223
1.223
669,287.25
HIGH
33,169
2023-06-20
1.163
1.327
1.228
1.307
283,992.51
HIGH
33,170
2023-06-21
1.277
1.391
1.304
1.365
448,044.77
HIGH
33,171
2023-06-22
1.292
1.428
1.364
1.304
325,060.58
HIGH
33,172
2023-06-23
1.264
1.354
1.305
1.338
328,905.32
HIGH
33,173
2023-06-24
1.284
1.397
1.334
1.326
274,871.12
HIGH
33,174
2023-06-25
1.321
1.392
1.328
1.344
368,700.57
HIGH
33,175
2023-06-26
1.252
1.388
1.343
1.284
270,631.01
HIGH
33,176
2023-06-27
1.277
1.345
1.285
1.299
156,799.55
HIGH
33,177
2023-06-28
1.151
1.299
1.295
1.197
159,016.48
HIGH
33,178
2023-06-29
1.185
1.239
1.196
1.207
79,954.07
HIGH
33,179
2023-06-30
1.135
1.272
1.208
1.236
230,183.37
HIGH
33,180
2023-07-01
1.209
1.282
1.232
1.281
100,547.49
HIGH
33,181
2023-07-02
1.216
1.29
1.284
1.257
65,967.2
HIGH
33,182
2023-07-03
1.245
1.33
1.253
1.323
119,155.3
HIGH
33,183
2023-07-04
1.276
1.378
1.32
1.327
324,229.33
HIGH
33,184
2023-07-05
1.234
1.351
1.324
1.243
137,999.28
HIGH
33,185
2023-07-06
1.161
1.285
1.247
1.161
81,756.85
HIGH
33,186
2023-07-07
1.153
1.186
1.161
1.177
62,801.25
HIGH
33,187
2023-07-08
1.141
1.191
1.178
1.164
184,220.59
HIGH
33,188
2023-07-09
1.148
1.182
1.163
1.148
43,465.6
HIGH
33,189
2023-07-10
1.09
1.151
1.145
1.13
157,769.42
HIGH
33,190
2023-07-11
1.113
1.147
1.12
1.139
119,849.59
HIGH
33,191
2023-07-12
1.115
1.166
1.141
1.126
83,094.38
HIGH
33,192
2023-07-13
1.117
1.237
1.138
1.228
135,714.83
HIGH
33,193
2023-07-14
1.147
1.252
1.225
1.177
188,451.84
HIGH
33,194
2023-07-15
1.161
1.206
1.176
1.178
42,938.01
HIGH
33,195
2023-07-16
1.127
1.178
1.17
1.139
65,879
HIGH
33,196
2023-07-17
1.121
1.182
1.139
1.16
84,645.42
HIGH
33,197
2023-07-18
1.107
1.173
1.166
1.134
62,407.84
HIGH
33,198
2023-07-19
1.129
1.18
1.131
1.16
143,710.56
HIGH
33,199
2023-07-20
1.132
1.196
1.16
1.15
87,367.6
HIGH