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
36,200
2023-10-30
0.02253
0.02436
0.02339
0.02293
7,711,312
IOTX
36,201
2023-10-31
0.02112
0.02326
0.02286
0.02176
6,354,882
IOTX
36,202
2023-11-01
0.02123
0.02372
0.02176
0.02367
5,163,051
IOTX
36,203
2023-11-02
0.0218
0.02403
0.02372
0.02266
7,196,058
IOTX
36,204
2023-11-03
0.02194
0.02285
0.02265
0.02275
2,456,800
IOTX
36,205
2023-11-04
0.02262
0.02439
0.02268
0.02364
3,888,085
IOTX
36,206
2023-11-05
0.02355
0.02627
0.02365
0.02452
8,614,763
IOTX
36,207
2023-11-06
0.02419
0.02523
0.02453
0.02459
3,328,488
IOTX
36,208
2023-11-07
0.02236
0.02451
0.02445
0.02313
4,572,283
IOTX
36,209
2023-11-08
0.02299
0.0249
0.02312
0.02478
3,515,619
IOTX
36,210
2023-11-09
0.0238
0.02687
0.02483
0.02538
12,421,537
IOTX
36,211
2023-11-10
0.02536
0.02685
0.02536
0.02616
11,259,775
IOTX
36,212
2023-11-11
0.02541
0.02709
0.02616
0.02642
15,185,591
IOTX
36,213
2023-11-12
0.02553
0.02925
0.02637
0.02802
21,459,301
IOTX
36,214
2023-11-13
0.02492
0.02989
0.02799
0.02494
22,050,816
IOTX
36,215
2023-11-14
0.02345
0.02627
0.02495
0.02432
12,681,321
IOTX
36,216
2023-11-15
0.0243
0.02714
0.0243
0.02594
9,273,618
IOTX
36,217
2023-11-16
0.02423
0.02655
0.02593
0.02456
11,259,256
IOTX
36,218
2023-11-17
0.0232
0.02525
0.02457
0.02399
8,600,324
IOTX
36,219
2023-11-18
0.02287
0.02479
0.02398
0.02356
6,103,434
IOTX
36,220
2023-11-19
0.02298
0.02411
0.0236
0.02408
3,669,349
IOTX
36,221
2023-11-20
0.0239
0.02525
0.02408
0.02429
6,548,509
IOTX
36,222
2023-11-21
0.02201
0.0248
0.02428
0.02201
10,184,086
IOTX
36,223
2023-11-22
0.022
0.02549
0.02202
0.02504
11,770,325
IOTX
36,224
2023-11-23
0.02457
0.02602
0.02505
0.02538
9,262,532
IOTX
36,225
2023-11-24
0.02506
0.02657
0.02538
0.02531
5,463,189
IOTX
36,226
2023-11-25
0.02515
0.02605
0.02531
0.02542
5,287,059
IOTX
36,227
2023-11-26
0.02386
0.02543
0.02539
0.02514
8,063,890
IOTX
36,228
2023-11-27
0.02339
0.02553
0.02515
0.02397
10,956,265
IOTX
36,229
2023-11-28
0.0234
0.02477
0.02396
0.02452
7,347,149
IOTX
36,230
2023-11-29
0.02405
0.0261
0.02453
0.02568
22,219,717
IOTX
36,231
2023-11-30
0.02401
0.02639
0.02567
0.02516
18,988,305
IOTX
36,232
2023-12-01
0.0247
0.02542
0.02515
0.02524
7,880,981
IOTX
36,233
2023-12-02
0.02521
0.0275
0.02525
0.02696
19,942,849
IOTX
36,234
2023-12-03
0.02616
0.02823
0.02696
0.02659
21,433,871
IOTX
36,235
2023-12-04
0.0266
0.04786
0.0266
0.04033
134,899,813
IOTX
36,236
2023-12-05
0.03822
0.05733
0.04027
0.03887
167,163,449
IOTX
36,237
2023-12-06
0.03417
0.03953
0.03888
0.03702
49,012,669
IOTX
36,238
2023-12-07
0.03424
0.03821
0.03716
0.0347
22,875,478
IOTX
36,239
2023-12-08
0.03304
0.037
0.03477
0.03516
23,482,781
IOTX
36,240
2023-12-09
0.034
0.036
0.03515
0.03435
12,048,674
IOTX
36,241
2023-12-10
0.03345
0.03587
0.03415
0.03489
7,697,440
IOTX
36,242
2023-12-11
0.03074
0.0368
0.03488
0.03229
30,216,426
IOTX
36,243
2023-12-12
0.03088
0.0346
0.03219
0.03151
14,263,156
IOTX
36,244
2023-12-13
0.03003
0.03221
0.0315
0.03127
10,035,613
IOTX
36,245
2023-12-14
0.03107
0.03497
0.03126
0.03417
19,770,619
IOTX
36,246
2023-12-15
0.03391
0.04319
0.03416
0.03846
82,082,257
IOTX
36,247
2023-12-16
0.03714
0.04896
0.03854
0.0429
107,543,829
IOTX
36,248
2023-12-17
0.03891
0.04311
0.04287
0.03969
29,610,914
IOTX
36,249
2023-12-18
0.03958
0.05245
0.03971
0.04872
131,916,578
IOTX
36,250
2023-12-19
0.04775
0.05698
0.04871
0.04855
83,109,971
IOTX
36,251
2023-12-20
0.04777
0.06498
0.04861
0.06058
87,258,576
IOTX
36,252
2023-12-21
0.05525
0.06524
0.0608
0.05557
63,266,450
IOTX
36,253
2023-12-22
0.0509
0.05996
0.05557
0.05469
52,530,547
IOTX
36,254
2023-12-23
0.0521
0.05878
0.05474
0.05328
21,491,585
IOTX
36,255
2023-12-24
0.0496
0.05539
0.05337
0.04994
18,623,053
IOTX
36,256
2023-12-25
0.04973
0.05337
0.0499
0.0523
14,551,805
IOTX
36,257
2023-12-26
0.0515
0.0605
0.05239
0.05444
28,812,569
IOTX
36,258
2023-12-27
0.051
0.05622
0.05444
0.0525
20,636,475
IOTX
36,259
2023-12-28
0.04975
0.05513
0.0524
0.04993
12,324,585
IOTX
36,260
2023-12-29
0.04851
0.05463
0.05002
0.04912
15,704,242
IOTX
36,261
2023-12-30
0.0491
0.0522
0.04916
0.05104
12,161,114
IOTX
36,262
2023-12-31
0.04964
0.05287
0.05104
0.05048
15,266,289
IOTX
36,263
2024-01-01
0.04893
0.05348
0.05048
0.05235
10,715,049
IOTX
36,264
2024-01-02
0.05082
0.05495
0.05235
0.05156
18,054,698
IOTX
36,265
2024-01-03
0.04594
0.05541
0.05141
0.04705
27,996,387
IOTX
36,266
2024-01-04
0.04614
0.05289
0.04697
0.05029
31,399,149
IOTX
36,267
2024-01-05
0.04504
0.05171
0.05029
0.04693
15,724,722
IOTX
36,268
2024-01-06
0.04178
0.04712
0.04697
0.04362
17,689,276
IOTX
36,269
2024-01-07
0.0401
0.04472
0.04369
0.04045
6,696,555
IOTX
36,270
2024-01-08
0.03668
0.04463
0.0404
0.04408
20,380,494
IOTX
36,271
2024-01-09
0.03998
0.04435
0.04404
0.041
12,046,064
IOTX
36,272
2024-01-10
0.03941
0.04471
0.041
0.04384
12,600,104
IOTX
36,273
2024-01-11
0.04375
0.0493
0.0439
0.04696
23,247,646
IOTX
36,274
2024-01-12
0.04172
0.04744
0.04696
0.04334
16,489,361
IOTX
36,275
2024-01-13
0.04182
0.04459
0.04334
0.04384
5,756,150
IOTX
36,276
2024-01-14
0.04107
0.04414
0.04389
0.04123
6,639,287
IOTX
36,277
2024-01-15
0.04123
0.04345
0.04124
0.04255
5,166,805
IOTX
36,278
2024-01-16
0.0426
0.04999
0.0426
0.04713
35,913,390
IOTX
36,279
2024-01-17
0.0457
0.04851
0.04713
0.04618
10,200,014
IOTX
36,280
2024-01-18
0.0413
0.04752
0.04618
0.04336
14,692,350
IOTX
36,281
2024-01-19
0.03937
0.04349
0.04336
0.04157
7,549,154
IOTX
36,282
2024-01-20
0.04114
0.04287
0.04156
0.04227
3,890,638
IOTX
36,283
2024-01-21
0.04182
0.04568
0.04227
0.0439
7,967,056
IOTX
36,284
2024-01-22
0.04135
0.0499
0.04393
0.04177
21,771,694
IOTX
36,285
2023-03-29
0.00452
0.00511
0.00454
0.00499
698,788,832
JASMY
36,286
2023-03-30
0.00477
0.00512
0.00499
0.00487
382,558,186
JASMY
36,287
2023-03-31
0.0048
0.00531
0.00488
0.00523
374,099,825
JASMY
36,288
2023-04-01
0.00499
0.00526
0.00521
0.00517
399,842,188
JASMY
36,289
2023-04-02
0.00483
0.00528
0.00517
0.00495
332,843,940
JASMY
36,290
2023-04-03
0.00473
0.005
0.00494
0.00492
586,592,685
JASMY
36,291
2023-04-04
0.00486
0.00519
0.00491
0.00509
283,896,789
JASMY
36,292
2023-04-05
0.00504
0.00548
0.00509
0.00525
612,530,274
JASMY
36,293
2023-04-06
0.005
0.00526
0.00525
0.00519
217,162,418
JASMY
36,294
2023-04-07
0.00512
0.00541
0.0052
0.00527
388,313,210
JASMY
36,295
2023-04-08
0.00518
0.00558
0.00527
0.00535
599,773,444
JASMY
36,296
2023-04-09
0.00534
0.00581
0.00535
0.00567
1,293,110,819
JASMY
36,297
2023-04-10
0.00555
0.0066
0.00567
0.00644
980,545,784
JASMY
36,298
2023-04-11
0.00606
0.0065
0.00644
0.00612
783,521,912
JASMY
36,299
2023-04-12
0.00586
0.00627
0.00612
0.0062
861,039,224
JASMY