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
37,000
2023-06-05
0.9484
1.124
1.0015
1.0164
1,298,134.42
KAVA
37,001
2023-06-06
1.0138
1.1279
1.0152
1.0894
1,728,629.64
KAVA
37,002
2023-06-07
0.9766
1.223
1.0875
0.9939
2,016,891.29
KAVA
37,003
2023-06-08
0.9327
1.008
0.9939
0.9748
961,938.86
KAVA
37,004
2023-06-09
0.9282
0.9741
0.9741
0.9343
643,027.37
KAVA
37,005
2023-06-10
0.7607
0.9351
0.9346
0.8042
794,530.26
KAVA
37,006
2023-06-11
0.7892
0.841
0.805
0.8214
669,410.62
KAVA
37,007
2023-06-12
0.7874
0.8187
0.8187
0.7969
777,520.91
KAVA
37,008
2023-06-13
0.7703
0.8133
0.7968
0.8066
678,443.02
KAVA
37,009
2023-06-14
0.7546
0.8149
0.8066
0.7656
671,652.37
KAVA
37,010
2023-06-15
0.7309
0.7724
0.7652
0.7571
355,127.64
KAVA
37,011
2023-06-16
0.7393
0.7772
0.7571
0.7656
288,845.6
KAVA
37,012
2023-06-17
0.7572
0.799
0.7656
0.7867
273,325.21
KAVA
37,013
2023-06-18
0.7789
0.8267
0.7874
0.7912
622,510.85
KAVA
37,014
2023-06-19
0.784
0.8271
0.7912
0.8134
433,013.15
KAVA
37,015
2023-06-20
0.803
0.8826
0.8125
0.8681
672,038.14
KAVA
37,016
2023-06-21
0.864
0.9813
0.8646
0.9427
1,545,720.81
KAVA
37,017
2023-06-22
0.8907
0.9629
0.9406
0.8923
971,642.63
KAVA
37,018
2023-06-23
0.8924
0.9479
0.8924
0.9255
722,729.5
KAVA
37,019
2023-06-24
0.9154
1.0719
0.9223
1.054
1,135,413.51
KAVA
37,020
2023-06-25
1.0515
1.269
1.0537
1.1205
1,751,815.52
KAVA
37,021
2023-06-26
1.0008
1.1195
1.1195
1.0109
1,061,223.3
KAVA
37,022
2023-06-27
0.9678
1.0282
1.01
0.9821
1,060,946.19
KAVA
37,023
2023-06-28
0.9026
0.98
0.98
0.9109
701,294.06
KAVA
37,024
2023-06-29
0.9099
0.9794
0.9109
0.9325
764,320.96
KAVA
37,025
2023-06-30
0.8899
0.9853
0.9323
0.9659
1,029,271.68
KAVA
37,026
2023-07-01
0.9261
0.9686
0.9684
0.9524
145,293.72
KAVA
37,027
2023-07-02
0.922
0.9605
0.9505
0.955
137,164.3
KAVA
37,028
2023-07-03
0.9488
0.9864
0.9559
0.9628
191,273.45
KAVA
37,029
2023-07-04
0.9527
0.98
0.9618
0.9631
86,419.64
KAVA
37,030
2023-07-05
0.9248
0.9768
0.961
0.9403
150,928.89
KAVA
37,031
2023-07-06
0.9323
0.985
0.9404
0.9323
144,547.65
KAVA
37,032
2023-07-07
0.9074
0.9571
0.9338
0.9455
96,138.17
KAVA
37,033
2023-07-08
0.9332
0.9559
0.9441
0.9494
55,849.87
KAVA
37,034
2023-07-09
0.9253
0.96
0.9479
0.9303
42,082.86
KAVA
37,035
2023-07-10
0.9083
1.0005
0.9288
0.9764
569,531.56
KAVA
37,036
2023-07-11
0.9763
1.0248
0.9773
1.0189
195,237.29
KAVA
37,037
2023-07-12
0.9572
1.0737
1.0209
0.9685
328,493.83
KAVA
37,038
2023-07-13
0.9257
0.9781
0.9667
0.9585
613,895.9
KAVA
37,039
2023-07-14
0.9011
0.9807
0.9586
0.9283
502,780.21
KAVA
37,040
2023-07-15
0.9212
0.94
0.9271
0.93
55,105.15
KAVA
37,041
2023-07-16
0.9085
0.937
0.9301
0.9169
93,658.1
KAVA
37,042
2023-07-17
0.9041
0.932
0.9186
0.9296
91,632.02
KAVA
37,043
2023-07-18
0.8871
0.9321
0.9303
0.8954
161,601.48
KAVA
37,044
2023-07-19
0.8938
0.9152
0.8942
0.9001
83,528.45
KAVA
37,045
2023-07-20
0.8859
0.9142
0.8988
0.8971
107,492.06
KAVA
37,046
2023-07-21
0.8909
0.9198
0.8974
0.9087
98,295.31
KAVA
37,047
2023-07-22
0.8946
0.92
0.91
0.9017
62,110.64
KAVA
37,048
2023-07-23
0.8932
0.9102
0.9011
0.9043
47,022.2
KAVA
37,049
2023-07-24
0.858
0.9068
0.9037
0.8585
301,862.58
KAVA
37,050
2023-07-25
0.8365
0.8611
0.8607
0.8496
112,259.79
KAVA
37,051
2023-07-26
0.8416
0.8903
0.8507
0.8734
94,467.91
KAVA
37,052
2023-07-27
0.866
0.9036
0.8728
0.8898
77,633.09
KAVA
37,053
2023-07-28
0.8684
0.8914
0.8878
0.8824
52,152.8
KAVA
37,054
2023-07-29
0.8732
0.8921
0.8832
0.8892
26,112.73
KAVA
37,055
2023-07-30
0.8618
0.8965
0.8892
0.8714
117,163.51
KAVA
37,056
2023-07-31
0.86
0.8826
0.8711
0.8675
84,658.88
KAVA
37,057
2023-08-01
0.8442
0.8712
0.8665
0.8678
106,228.42
KAVA
37,058
2023-08-02
0.8466
0.8754
0.8675
0.8641
77,250.35
KAVA
37,059
2023-08-03
0.8502
0.8742
0.8637
0.8542
43,248.2
KAVA
37,060
2023-08-04
0.8294
0.8543
0.8543
0.848
107,762.7
KAVA
37,061
2023-08-05
0.822
0.8478
0.847
0.8333
54,323.92
KAVA
37,062
2023-08-06
0.8318
0.8428
0.8333
0.8357
36,874.14
KAVA
37,063
2023-08-07
0.8072
0.8458
0.8357
0.8276
80,012.27
KAVA
37,064
2023-08-08
0.8188
0.8425
0.828
0.8337
38,527.02
KAVA
37,065
2023-08-09
0.8206
0.8353
0.8339
0.8299
66,332.32
KAVA
37,066
2023-08-10
0.823
0.8372
0.8305
0.8273
59,058.83
KAVA
37,067
2023-08-11
0.8186
0.8323
0.8262
0.827
15,534.16
KAVA
37,068
2023-08-12
0.827
0.8425
0.827
0.8378
52,069.23
KAVA
37,069
2023-08-13
0.8225
0.8489
0.8383
0.8226
95,660.27
KAVA
37,070
2023-08-14
0.8167
0.8378
0.823
0.8282
89,932.75
KAVA
37,071
2023-08-15
0.75
0.8294
0.8294
0.7875
234,461.7
KAVA
37,072
2023-08-16
0.71
0.7899
0.7876
0.7263
341,039.23
KAVA
37,073
2023-08-17
0.6539
0.7719
0.727
0.6669
306,541.37
KAVA
37,074
2023-08-18
0.6646
0.727
0.6646
0.6979
192,012.18
KAVA
37,075
2023-08-19
0.6865
0.7097
0.6973
0.7047
69,430.56
KAVA
37,076
2023-08-20
0.695
0.7185
0.7029
0.7101
56,568.61
KAVA
37,077
2023-08-21
0.6873
0.7309
0.7113
0.6969
159,408.5
KAVA
37,078
2023-08-22
0.6577
0.7055
0.697
0.6861
162,742.57
KAVA
37,079
2023-08-23
0.6824
0.7063
0.6869
0.7018
63,930.49
KAVA
37,080
2023-08-24
0.6927
0.713
0.7035
0.6967
79,151.23
KAVA
37,081
2023-08-25
0.6722
0.6974
0.696
0.6818
67,258
KAVA
37,082
2023-08-26
0.677
0.6916
0.6816
0.6809
185,723.8
KAVA
37,083
2023-08-27
0.6755
0.6849
0.6808
0.6816
27,730.22
KAVA
37,084
2023-08-28
0.6601
0.7007
0.6824
0.6909
353,010.17
KAVA
37,085
2023-08-29
0.6761
0.7199
0.6926
0.7119
148,360.54
KAVA
37,086
2023-08-30
0.693
0.712
0.7119
0.6981
97,079.86
KAVA
37,087
2023-08-31
0.6514
0.6983
0.6978
0.6571
263,888.95
KAVA
37,088
2023-09-01
0.646
0.682
0.658
0.6544
138,969.47
KAVA
37,089
2023-09-02
0.6429
0.6595
0.653
0.6503
186,158.72
KAVA
37,090
2023-09-03
0.6363
0.6515
0.6509
0.6426
88,230.27
KAVA
37,091
2023-09-04
0.6315
0.6535
0.6426
0.6511
126,633.51
KAVA
37,092
2023-09-05
0.6433
0.6686
0.6514
0.6552
143,624.08
KAVA
37,093
2023-09-06
0.6476
0.6731
0.6566
0.6586
101,293.62
KAVA
37,094
2023-09-07
0.6554
0.6885
0.66
0.6724
182,203.51
KAVA
37,095
2023-09-08
0.6528
0.6753
0.6727
0.6687
68,565.17
KAVA
37,096
2023-09-09
0.6652
0.6761
0.6686
0.6729
33,994.23
KAVA
37,097
2023-09-10
0.6323
0.6728
0.6728
0.6434
128,284.52
KAVA
37,098
2023-09-11
0.5994
0.6466
0.6447
0.6066
154,717.5
KAVA
37,099
2023-09-12
0.6033
0.6246
0.6068
0.6092
60,249.03
KAVA