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
36,000
2023-04-13
0.03044
0.03152
0.0306
0.03132
3,725,102
IOTX
36,001
2023-04-14
0.03115
0.03263
0.03131
0.03221
5,049,576
IOTX
36,002
2023-04-15
0.0313
0.03241
0.03219
0.03222
2,664,662
IOTX
36,003
2023-04-16
0.03145
0.03252
0.03221
0.03175
4,608,368
IOTX
36,004
2023-04-17
0.03085
0.0318
0.03175
0.03141
4,135,225
IOTX
36,005
2023-04-18
0.03113
0.03226
0.03145
0.03149
3,908,450
IOTX
36,006
2023-04-19
0.02864
0.0315
0.03143
0.02877
8,472,359
IOTX
36,007
2023-04-20
0.02864
0.03008
0.02881
0.02872
8,098,260
IOTX
36,008
2023-04-21
0.0273
0.02966
0.02886
0.02774
6,507,639
IOTX
36,009
2023-04-22
0.02708
0.02886
0.02775
0.0284
7,426,513
IOTX
36,010
2023-04-23
0.02703
0.02863
0.02841
0.02783
6,494,696
IOTX
36,011
2023-04-24
0.02691
0.02895
0.02785
0.02713
5,821,824
IOTX
36,012
2023-04-25
0.02679
0.02868
0.02716
0.02835
5,484,524
IOTX
36,013
2023-04-26
0.02648
0.03009
0.02828
0.02817
5,648,793
IOTX
36,014
2023-04-27
0.02808
0.02942
0.02817
0.02845
4,671,063
IOTX
36,015
2023-04-28
0.02815
0.02947
0.02845
0.02899
4,614,935
IOTX
36,016
2023-04-29
0.02862
0.02987
0.02905
0.02906
3,904,717
IOTX
36,017
2023-04-30
0.02851
0.02959
0.02901
0.02851
2,833,217
IOTX
36,018
2023-05-01
0.02765
0.02899
0.02851
0.0282
3,235,194
IOTX
36,019
2023-05-02
0.02773
0.02875
0.02823
0.02848
2,764,742
IOTX
36,020
2023-05-03
0.02777
0.02935
0.02849
0.02895
6,841,431
IOTX
36,021
2023-05-04
0.02823
0.0298
0.02895
0.02893
5,133,691
IOTX
36,022
2023-05-05
0.02861
0.02973
0.02894
0.02879
7,594,046
IOTX
36,023
2023-05-06
0.0271
0.02936
0.02875
0.02804
3,353,090
IOTX
36,024
2023-05-07
0.02749
0.02834
0.02802
0.02808
4,371,205
IOTX
36,025
2023-05-08
0.02555
0.02857
0.02811
0.02686
8,416,823
IOTX
36,026
2023-05-09
0.02616
0.02761
0.02685
0.02662
5,238,953
IOTX
36,027
2023-05-10
0.02575
0.02722
0.02661
0.02678
5,455,694
IOTX
36,028
2023-05-11
0.02568
0.0269
0.02678
0.02602
4,102,370
IOTX
36,029
2023-05-12
0.0249
0.02613
0.02607
0.02575
3,112,269
IOTX
36,030
2023-05-13
0.02534
0.02596
0.02581
0.02561
2,906,530
IOTX
36,031
2023-05-14
0.02536
0.02606
0.0256
0.02584
3,040,618
IOTX
36,032
2023-05-15
0.02553
0.02777
0.02586
0.02605
6,817,486
IOTX
36,033
2023-05-16
0.02539
0.02686
0.02604
0.02621
2,926,935
IOTX
36,034
2023-05-17
0.0257
0.02718
0.02618
0.02609
4,454,616
IOTX
36,035
2023-05-18
0.02545
0.02651
0.02609
0.02583
2,586,100
IOTX
36,036
2023-05-19
0.0256
0.02661
0.02578
0.02604
1,963,772
IOTX
36,037
2023-05-20
0.02577
0.02668
0.02606
0.02622
2,423,656
IOTX
36,038
2023-05-21
0.02559
0.02645
0.0263
0.02626
1,422,301
IOTX
36,039
2023-05-22
0.02578
0.02685
0.02628
0.0263
3,704,899
IOTX
36,040
2023-05-23
0.02596
0.02659
0.0263
0.02613
2,521,852
IOTX
36,041
2023-05-24
0.02521
0.02657
0.02608
0.02568
4,209,338
IOTX
36,042
2023-05-25
0.0247
0.02574
0.02569
0.02535
2,235,055
IOTX
36,043
2023-05-26
0.02493
0.02565
0.02539
0.02501
1,761,916
IOTX
36,044
2023-05-27
0.02449
0.02528
0.02507
0.02488
2,669,586
IOTX
36,045
2023-05-28
0.02464
0.02574
0.02485
0.02521
2,176,455
IOTX
36,046
2023-05-29
0.0249
0.02648
0.02522
0.02548
1,976,186
IOTX
36,047
2023-05-30
0.02482
0.0265
0.02541
0.02542
2,069,346
IOTX
36,048
2023-05-31
0.02412
0.02565
0.02541
0.02512
3,668,450
IOTX
36,049
2023-06-01
0.02408
0.02519
0.02511
0.02411
2,922,027
IOTX
36,050
2023-06-02
0.02369
0.02457
0.02418
0.02405
2,512,811
IOTX
36,051
2023-06-03
0.02384
0.02455
0.02406
0.02404
1,833,194
IOTX
36,052
2023-06-04
0.02382
0.02505
0.02405
0.02479
2,026,383
IOTX
36,053
2023-06-05
0.02238
0.02482
0.02471
0.02345
3,970,863
IOTX
36,054
2023-06-06
0.0231
0.02445
0.02344
0.02367
2,390,131
IOTX
36,055
2023-06-07
0.0215
0.02381
0.02365
0.02234
5,538,284
IOTX
36,056
2023-06-08
0.02172
0.02269
0.02235
0.02189
2,413,138
IOTX
36,057
2023-06-09
0.02072
0.0224
0.02189
0.02099
6,359,015
IOTX
36,058
2023-06-10
0.01751
0.02106
0.02106
0.01858
15,058,093
IOTX
36,059
2023-06-11
0.01768
0.01868
0.01836
0.01809
3,739,539
IOTX
36,060
2023-06-12
0.01747
0.01872
0.01805
0.01822
7,746,294
IOTX
36,061
2023-06-13
0.01791
0.01892
0.01824
0.01892
4,422,942
IOTX
36,062
2023-06-14
0.01765
0.01907
0.01879
0.01784
3,163,587
IOTX
36,063
2023-06-15
0.01678
0.01802
0.01778
0.01778
6,316,043
IOTX
36,064
2023-06-16
0.0175
0.01851
0.01779
0.01832
4,015,662
IOTX
36,065
2023-06-17
0.0182
0.01932
0.01831
0.01847
2,402,183
IOTX
36,066
2023-06-18
0.0182
0.01878
0.01842
0.0185
1,179,357
IOTX
36,067
2023-06-19
0.01832
0.01879
0.01848
0.01836
2,557,320
IOTX
36,068
2023-06-20
0.01813
0.01911
0.01844
0.01891
2,770,481
IOTX
36,069
2023-06-21
0.01897
0.02081
0.01897
0.0205
7,084,391
IOTX
36,070
2023-06-22
0.0197
0.02132
0.02057
0.01981
3,794,564
IOTX
36,071
2023-06-23
0.01969
0.02075
0.01985
0.02041
6,325,352
IOTX
36,072
2023-06-24
0.02024
0.02122
0.02033
0.02084
3,529,860
IOTX
36,073
2023-06-25
0.02057
0.0212
0.02086
0.02095
4,800,290
IOTX
36,074
2023-06-26
0.01982
0.02105
0.02095
0.01992
2,680,328
IOTX
36,075
2023-06-27
0.01988
0.02076
0.01993
0.02031
3,202,698
IOTX
36,076
2023-06-28
0.019
0.02031
0.02031
0.01924
2,236,324
IOTX
36,077
2023-06-29
0.01905
0.01989
0.01937
0.01914
2,293,779
IOTX
36,078
2023-06-30
0.01878
0.02056
0.01909
0.02052
5,700,074
IOTX
36,079
2023-07-01
0.0201
0.02061
0.02056
0.02028
1,903,315
IOTX
36,080
2023-07-02
0.01984
0.02039
0.02023
0.0202
1,899,430
IOTX
36,081
2023-07-03
0.02015
0.02062
0.02026
0.02035
2,320,319
IOTX
36,082
2023-07-04
0.02002
0.02046
0.02029
0.02015
1,822,303
IOTX
36,083
2023-07-05
0.01975
0.02095
0.0202
0.01991
3,881,087
IOTX
36,084
2023-07-06
0.01889
0.02043
0.01984
0.01889
2,833,779
IOTX
36,085
2023-07-07
0.01865
0.01961
0.01888
0.01938
2,868,140
IOTX
36,086
2023-07-08
0.01906
0.01968
0.01933
0.01935
1,242,048
IOTX
36,087
2023-07-09
0.01919
0.01963
0.01932
0.01934
1,362,575
IOTX
36,088
2023-07-10
0.01895
0.01975
0.01934
0.01946
1,174,008
IOTX
36,089
2023-07-11
0.019
0.01951
0.01943
0.01921
1,508,158
IOTX
36,090
2023-07-12
0.01861
0.01935
0.01921
0.01888
2,907,903
IOTX
36,091
2023-07-13
0.01876
0.0213
0.01888
0.02112
7,305,882
IOTX
36,092
2023-07-14
0.02035
0.02184
0.02112
0.02056
7,780,705
IOTX
36,093
2023-07-15
0.02023
0.02082
0.02056
0.02041
2,908,133
IOTX
36,094
2023-07-16
0.01974
0.02083
0.02044
0.02032
3,718,818
IOTX
36,095
2023-07-17
0.01965
0.02051
0.02022
0.02008
1,438,815
IOTX
36,096
2023-07-18
0.01958
0.02084
0.02009
0.01973
3,589,935
IOTX
36,097
2023-07-19
0.01972
0.02138
0.01972
0.02058
5,244,917
IOTX
36,098
2023-07-20
0.02023
0.0214
0.02052
0.02078
5,313,952
IOTX
36,099
2023-07-21
0.01981
0.02083
0.0206
0.02
2,685,995
IOTX