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
35,700
2023-04-13
45.42
47
46.02
45.47
695.6464
INV
35,701
2023-04-14
45.4
47.08
45.72
46.58
1,298.2223
INV
35,702
2023-04-15
46.05
48.1
46.62
47.8
2,372.0381
INV
35,703
2023-04-16
46.59
48.34
48
47.25
2,332.3499
INV
35,704
2023-04-17
45.89
48.11
47.08
46.33
727.5986
INV
35,705
2023-04-18
45.41
48.33
46.34
45.9
1,777.9842
INV
35,706
2023-04-19
43.79
47.14
45.9
44.34
2,864.2711
INV
35,707
2023-04-20
43.75
44.95
44.34
44.02
1,216.2927
INV
35,708
2023-04-21
39.96
45.12
44.15
40.51
1,787.5398
INV
35,709
2023-04-22
39.65
42.99
40.76
40.19
1,830.1004
INV
35,710
2023-04-23
39.79
42.91
40.31
41.62
2,713.9508
INV
35,711
2023-04-24
40.25
42.77
41.85
40.47
917.7097
INV
35,712
2023-04-25
38.7
42.17
40.47
40.15
1,583.4066
INV
35,713
2023-04-26
39.34
41.96
39.84
40.37
1,420.6658
INV
35,714
2023-04-27
39.5
41.01
40.78
39.63
855.4351
INV
35,715
2023-04-28
38.14
40.13
39.77
39.25
1,833.4854
INV
35,716
2023-04-29
39
40.98
39.39
40.55
925.5445
INV
35,717
2023-04-30
39.64
41.95
40.55
40.47
1,326.9365
INV
35,718
2023-05-01
38.83
41.89
40.57
38.99
929.0476
INV
35,719
2023-05-02
38
39.77
39.13
38.55
1,445.6473
INV
35,720
2023-05-03
38.27
39.35
38.76
38.61
1,413.8169
INV
35,721
2023-05-04
38.35
39.4
38.73
38.4
1,166.6699
INV
35,722
2023-05-05
38.35
39.4
38.48
38.87
1,423.6893
INV
35,723
2023-05-06
37.31
39.52
38.52
38.59
2,245.1728
INV
35,724
2023-05-07
37
39.19
38.42
37.41
1,425.6098
INV
35,725
2023-05-08
34
37.55
37.34
34.5
3,581.6924
INV
35,726
2023-05-09
33.15
36.16
34.72
34.45
1,969.1925
INV
35,727
2023-05-10
32.43
35.24
34.85
34.12
1,475.6869
INV
35,728
2023-05-11
32.32
34.51
34.03
33.25
1,145.3981
INV
35,729
2023-05-12
31.92
35.16
33.26
34.34
2,284.8985
INV
35,730
2023-05-13
32.78
34.88
34.31
33.28
1,128.3924
INV
35,731
2023-05-14
32.9
34.41
33.39
33.89
817.3186
INV
35,732
2023-05-15
32.19
34.07
34.02
33.49
1,277.0475
INV
35,733
2023-05-16
32.93
34.04
33.77
33.56
831.7218
INV
35,734
2023-05-17
32.36
33.85
33.37
33.13
1,194.1609
INV
35,735
2023-05-18
32.37
33.33
33.32
32.75
792.1835
INV
35,736
2023-05-19
32.51
33.44
32.63
32.82
899.0646
INV
35,737
2023-05-20
31.77
36.28
32.8
35.42
2,859.3011
INV
35,738
2023-05-21
35.05
54.41
35.42
47.53
42,224.0887
INV
35,739
2023-05-22
39.16
53.49
47.53
40.51
19,980.3078
INV
35,740
2023-05-23
37.5
43
40.49
37.98
5,768.7371
INV
35,741
2023-05-24
34.18
41.47
37.98
39.83
14,237.6467
INV
35,742
2023-05-25
37.5
46.97
39.95
39.57
14,587.6888
INV
35,743
2023-05-26
38.79
41.26
39.23
40.23
1,938.2683
INV
35,744
2023-05-27
38.73
45.64
40.23
39.5
6,073.4605
INV
35,745
2023-05-28
38.13
41.05
39.51
39.87
4,037.4766
INV
35,746
2023-05-29
39.86
41.5
39.87
40.37
1,510.9744
INV
35,747
2023-05-30
38.2
40.71
40.56
38.32
1,282.1608
INV
35,748
2023-05-31
38.09
39.31
38.49
38.28
768.6391
INV
35,749
2023-06-01
35.9
38.61
38.28
36.22
2,488.4388
INV
35,750
2023-06-02
36.08
37.16
36.13
36.79
1,545.1492
INV
35,751
2023-06-03
36.4
38.8
36.83
37.48
2,684.332
INV
35,752
2023-06-04
37.09
45.15
37.48
38.35
7,873.0873
INV
35,753
2023-06-05
36.18
40.37
38.34
36.93
2,576.9031
INV
35,754
2023-06-06
36.21
38.21
36.95
36.83
1,145.513
INV
35,755
2023-06-07
37
38.39
37.01
37
792.242
INV
35,756
2023-06-08
35.56
37.82
37.01
36.87
1,256.3328
INV
35,757
2023-06-09
36.01
38.35
36.85
38.13
1,715.6733
INV
35,758
2023-06-10
32.52
38.2
38.14
33.88
3,212.4876
INV
35,759
2023-06-11
33.85
35.56
34.16
34.44
1,099.747
INV
35,760
2023-06-12
29.94
36
34.44
32.73
6,182.5366
INV
35,761
2023-06-13
31.61
34.7
32.42
33.03
1,014.5443
INV
35,762
2023-06-14
30.17
33.92
32.96
31.18
2,284.3419
INV
35,763
2023-06-15
28.7
32.4
30.91
31.13
4,004.2596
INV
35,764
2023-06-16
31.11
34.22
31.12
32.65
2,057.493
INV
35,765
2023-06-17
31.84
40.45
32.65
38.91
8,238.2373
INV
35,766
2023-06-18
34.92
42.52
38.51
35.88
10,326.3497
INV
35,767
2023-06-19
35.4
38.77
36.02
37.48
2,590.5361
INV
35,768
2023-06-20
36
37.62
37.11
36.4
1,916.4648
INV
35,769
2023-06-21
36.23
38.98
36.39
37.73
2,036.0242
INV
35,770
2023-06-22
36.61
39.2
37.72
38.19
1,323.9164
INV
35,771
2023-06-23
36.86
38.6
38.37
37.89
1,272.3348
INV
35,772
2023-06-24
37.21
38.46
37.67
37.5
1,170.3838
INV
35,773
2023-06-25
36.65
40.2
37.28
38.24
1,670.227
INV
35,774
2023-06-26
37.14
44.29
37.88
40.02
5,373.8219
INV
35,775
2023-06-27
38.5
41.1
40.18
39.56
2,657.1551
INV
35,776
2023-06-28
37.18
43.95
39.56
40.29
7,446.0988
INV
35,777
2023-06-29
39.45
42.21
40.3
41.66
1,629.0086
INV
35,778
2023-06-30
40.57
48.9
41.58
44.74
6,143.853
INV
35,779
2023-07-01
42.3
45.83
44.72
43.33
1,924.002
INV
35,780
2023-07-02
42.42
44.24
43.32
43.19
968.4062
INV
35,781
2023-07-03
42.78
48.36
43.17
46.63
2,566.7228
INV
35,782
2023-07-04
45
47.57
46.09
45.47
2,412.5599
INV
35,783
2023-07-05
44.55
46.08
45.46
45.32
1,414.1413
INV
35,784
2023-07-06
43.88
45.43
45.33
44
2,001.7126
INV
35,785
2023-07-07
40.44
44.48
44
41.47
2,623.6559
INV
35,786
2023-07-08
41.13
42.36
41.45
41.79
808.2643
INV
35,787
2023-07-09
41.29
43.12
41.82
42.23
1,054.558
INV
35,788
2023-07-10
41.18
43.89
42.63
43.43
1,354.0466
INV
35,789
2023-07-11
42.88
45.5
43.33
44.69
976.1239
INV
35,790
2023-07-12
42.99
44.69
44.66
43.19
1,436.9311
INV
35,791
2023-07-13
41.62
44.58
43.17
43.01
2,089.6203
INV
35,792
2023-07-14
42.51
60
42.91
50.46
10,144.6651
INV
35,793
2023-07-15
46.04
58
50.47
48.26
8,911.1684
INV
35,794
2023-07-16
44.25
48.22
48.22
45.52
2,461.6841
INV
35,795
2023-07-17
45
46.9
45.92
45.55
1,617.7329
INV
35,796
2023-07-18
43.07
45.96
45.59
43.52
4,230.6117
INV
35,797
2023-07-19
43.19
45.25
43.6
43.71
2,469.5554
INV
35,798
2023-07-20
42.29
44.74
43.75
43.02
3,604.9528
INV
35,799
2023-07-21
41.11
44.22
42.87
41.37
2,931.0805
INV