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
35,900
2023-10-30
26.84
29.75
29.42
28.46
10,272.872
INV
35,901
2023-10-31
26.77
29.25
28.44
27.98
9,033.8528
INV
35,902
2023-11-01
26.55
28.9
27.58
28.6
4,667.7608
INV
35,903
2023-11-02
25.07
29.41
28.59
27.3
9,088.8294
INV
35,904
2023-11-03
26.77
30.29
27.3
28.72
8,901.824
INV
35,905
2023-11-04
26.84
28.88
28.58
27.88
5,616.3137
INV
35,906
2023-11-05
27.56
28.89
27.9
28.59
3,279.1424
INV
35,907
2023-11-06
28.01
28.91
28.56
28.79
2,381.4513
INV
35,908
2023-11-07
28
28.95
28.72
28.56
2,097.4456
INV
35,909
2023-11-08
28.17
33
28.43
30.56
7,276.0086
INV
35,910
2023-11-09
30
32.57
30.65
30.74
7,461.4057
INV
35,911
2023-11-10
29.35
31.76
30.8
31.65
3,397.9466
INV
35,912
2023-11-11
30.26
31.65
31.52
31.12
2,331.195
INV
35,913
2023-11-12
30.68
35
31.15
34.09
11,576.9336
INV
35,914
2023-11-13
31.25
34.64
34.34
32.72
5,103.8693
INV
35,915
2023-11-14
29.36
32.89
32.89
29.79
6,546.8541
INV
35,916
2023-11-15
29
30.91
29.8
30.38
3,079.7835
INV
35,917
2023-11-16
29.73
32.06
30.56
30.2
4,059.0711
INV
35,918
2023-11-17
29.52
32.13
30.32
31.68
2,841.7852
INV
35,919
2023-11-18
31.27
35.73
32
34.06
6,939.0908
INV
35,920
2023-11-19
31
34.47
34.06
32.26
6,484.124
INV
35,921
2023-11-20
31.73
33.59
32.29
33.28
3,567.0954
INV
35,922
2023-11-21
32.5
35.35
33.16
33.98
3,676.6089
INV
35,923
2023-11-22
32.76
35.5
33.88
35.49
6,082.1542
INV
35,924
2023-11-23
34.3
35.9
35.47
35.28
3,647.917
INV
35,925
2023-11-24
34.45
35.77
35.28
35.2
2,563.891
INV
35,926
2023-11-25
33
35.21
35.04
33.7
3,018.6286
INV
35,927
2023-11-26
33.03
34.96
33.7
33.65
2,709.7236
INV
35,928
2023-11-27
33.07
34.34
33.65
33.84
1,409.4594
INV
35,929
2023-11-28
33.58
39.96
33.83
39.27
41,115.877
INV
35,930
2023-11-29
37.3
52.69
38.97
44.21
40,386.9521
INV
35,931
2023-11-30
37.74
49.71
44.38
39.64
26,084.5987
INV
35,932
2023-12-01
38.4
41.73
39.07
39.36
9,223.2619
INV
35,933
2023-12-02
37.8
40.47
39.36
40
5,226.6365
INV
35,934
2023-12-03
38.79
40.51
39.76
39.33
3,229.6693
INV
35,935
2023-12-04
38.2
40.93
39.32
40.5
5,485.0511
INV
35,936
2023-12-05
39.9
49
40.4
43.86
20,709.6214
INV
35,937
2023-12-06
41.79
46.09
44.31
43.64
3,405.4748
INV
35,938
2023-12-07
41.49
48.89
43.64
43.82
5,569.3171
INV
35,939
2023-12-08
36.77
47.83
43.82
39.5
20,282.5746
INV
35,940
2023-12-09
39.19
42.91
39.57
42.42
6,094.9852
INV
35,941
2023-12-10
40.5
42.48
42.42
41.41
1,436.1223
INV
35,942
2023-12-11
38.74
42.97
41.24
39.88
4,543.1988
INV
35,943
2023-12-12
37.34
40.58
39.61
38.8
8,424.0257
INV
35,944
2023-12-13
37.96
40.18
38.88
39.78
1,571.788
INV
35,945
2023-12-14
38.64
41.48
39.34
39.62
3,274.6565
INV
35,946
2023-12-15
38.14
39.88
39.63
39.19
4,497.3825
INV
35,947
2023-12-16
37
39.73
38.96
37.77
2,530.5537
INV
35,948
2023-12-17
37.73
38.95
37.73
38.41
1,405.1876
INV
35,949
2023-12-18
37.47
43.16
38.38
41.27
5,996.2935
INV
35,950
2023-12-19
36.03
41.77
41.23
37.92
7,882.0879
INV
35,951
2023-12-20
37.57
39.2
38.11
38.39
1,376.5926
INV
35,952
2023-12-21
37.66
38.73
38.39
38.39
1,537.2579
INV
35,953
2023-12-22
37.95
39.04
38.4
38.87
2,312.1124
INV
35,954
2023-12-23
38
43.52
38.71
38.52
9,118.7825
INV
35,955
2023-12-24
38.1
41.02
38.7
40.2
3,754.5854
INV
35,956
2023-12-25
39.72
41.2
40.2
40.61
1,161.9105
INV
35,957
2023-12-26
39.28
40.89
40.52
40.19
4,019.2453
INV
35,958
2023-12-27
39.28
44
40.04
42.47
6,027.9377
INV
35,959
2023-12-28
39.1
47.05
42.56
39.69
12,689.1139
INV
35,960
2023-12-29
38.78
41.11
39.68
39.33
3,014.2132
INV
35,961
2023-12-30
38.23
40.25
39.14
39.89
2,399.6925
INV
35,962
2023-12-31
38.5
42.16
39.81
40.27
3,915.8021
INV
35,963
2024-01-01
38.94
41.12
40.14
40.27
3,248.1942
INV
35,964
2024-01-02
39.39
41.72
40.28
39.72
3,395.5163
INV
35,965
2024-01-03
36.41
40.3
39.68
37.2
3,372.8333
INV
35,966
2024-01-04
36.83
38.48
37.2
37.99
1,735.3063
INV
35,967
2024-01-05
36.73
38.1
37.83
37.27
1,267.3513
INV
35,968
2024-01-06
36.74
39
37.17
38.5
1,939.9014
INV
35,969
2024-01-07
37.16
38.51
38.5
37.16
1,354.248
INV
35,970
2024-01-08
35.33
38
37.4
36.37
4,650.9191
INV
35,971
2024-01-09
33.14
36.83
36.47
33.79
4,806.1067
INV
35,972
2024-01-10
33.21
35.42
33.8
35.24
4,938.3609
INV
35,973
2024-01-11
34.79
37.39
35.24
35.12
4,138.9467
INV
35,974
2024-01-12
33.5
35.7
35.13
34.44
2,066.5657
INV
35,975
2024-01-13
33.6
34.73
34.73
34.12
1,546.7295
INV
35,976
2024-01-14
33.8
34.98
34.13
33.8
2,084.483
INV
35,977
2024-01-15
33.34
34.13
33.89
33.67
1,340.8903
INV
35,978
2024-01-16
33.36
34.19
33.71
34.14
716.6588
INV
35,979
2024-01-17
32.97
34.29
34.14
33.59
1,925.8046
INV
35,980
2024-01-18
31
33.68
33.58
32.27
2,400.9043
INV
35,981
2024-01-19
31.6
33.69
32.08
33.35
1,669.6444
INV
35,982
2024-01-20
32.46
34.49
33.36
33.07
2,977.9117
INV
35,983
2024-01-21
32.88
34.67
32.99
34.53
1,639.941
INV
35,984
2024-01-22
33.33
34.69
34.67
33.45
820.3564
INV
35,985
2023-03-29
0.02769
0.0288
0.02776
0.02871
4,148,838
IOTX
35,986
2023-03-30
0.02719
0.0288
0.02871
0.02801
9,230,482
IOTX
35,987
2023-03-31
0.02726
0.0289
0.02802
0.02846
7,378,251
IOTX
35,988
2023-04-01
0.02784
0.02907
0.0286
0.02875
4,563,716
IOTX
35,989
2023-04-02
0.02782
0.02885
0.02879
0.02819
1,939,178
IOTX
35,990
2023-04-03
0.02739
0.03138
0.02814
0.0309
17,526,122
IOTX
35,991
2023-04-04
0.03031
0.03345
0.03092
0.03197
17,023,840
IOTX
35,992
2023-04-05
0.03114
0.03313
0.03197
0.03153
4,200,847
IOTX
35,993
2023-04-06
0.03102
0.03213
0.03147
0.03129
3,108,400
IOTX
35,994
2023-04-07
0.03071
0.0318
0.03129
0.03087
3,154,577
IOTX
35,995
2023-04-08
0.03051
0.03144
0.03081
0.03135
3,418,168
IOTX
35,996
2023-04-09
0.03045
0.0314
0.03135
0.03061
3,059,396
IOTX
35,997
2023-04-10
0.0301
0.0318
0.03061
0.0314
5,875,947
IOTX
35,998
2023-04-11
0.0304
0.03213
0.03136
0.03086
4,145,022
IOTX
35,999
2023-04-12
0.03015
0.03113
0.03084
0.0306
4,272,906
IOTX