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
38,200
2023-06-05
24.86
28.28
27.59
25.6
12,106.4388
KSM
38,201
2023-06-06
25.41
27.2
25.62
27.17
5,788.0445
KSM
38,202
2023-06-07
25.56
27.73
27.07
26.07
8,024.2567
KSM
38,203
2023-06-08
25.4
26.48
26.1
25.86
3,485.9668
KSM
38,204
2023-06-09
25.06
26.25
25.82
25.28
7,209.3279
KSM
38,205
2023-06-10
19.71
25.3
25.27
21.73
12,449.0764
KSM
38,206
2023-06-11
21.44
22.99
21.75
21.93
3,636.2747
KSM
38,207
2023-06-12
21.38
22.96
21.95
22.69
5,127.8772
KSM
38,208
2023-06-13
22.05
23.11
22.68
22.39
2,449.3798
KSM
38,209
2023-06-14
20.88
22.55
22.37
21.18
3,468.8753
KSM
38,210
2023-06-15
20.35
21.4
21.17
20.8
2,137.6675
KSM
38,211
2023-06-16
20.61
22.21
20.71
22.09
2,438.0914
KSM
38,212
2023-06-17
21.95
23.23
21.97
22.78
2,019.0261
KSM
38,213
2023-06-18
22.3
23.4
22.77
22.68
2,062.626
KSM
38,214
2023-06-19
22.52
23.16
22.74
23.16
1,056.789
KSM
38,215
2023-06-20
22.65
24.01
23.12
23.7
2,110.2804
KSM
38,216
2023-06-21
23.64
24.47
23.67
24.01
5,173.4109
KSM
38,217
2023-06-22
23.49
24.72
24.06
23.58
7,922.3728
KSM
38,218
2023-06-23
23.6
24.93
23.6
24.32
4,010.9547
KSM
38,219
2023-06-24
23.88
24.98
24.33
24.5
2,112.2127
KSM
38,220
2023-06-25
24.53
26.33
24.55
25.89
4,054.6931
KSM
38,221
2023-06-26
24.19
25.88
25.88
24.49
2,571.1477
KSM
38,222
2023-06-27
24.52
26.15
24.52
25.9
2,768.5657
KSM
38,223
2023-06-28
23.48
25.9
25.89
24.56
1,297.5917
KSM
38,224
2023-06-29
24.39
25.33
24.6
25.23
1,655.3684
KSM
38,225
2023-06-30
23.13
26.01
25.27
25.29
6,971.0066
KSM
38,226
2023-07-01
25
26.85
25.27
26.31
2,754.8686
KSM
38,227
2023-07-02
25.47
26.55
26
26.36
3,405.0753
KSM
38,228
2023-07-03
26.2
27.41
26.34
26.45
5,728.5906
KSM
38,229
2023-07-04
25.09
26.58
26.5
25.45
4,785.9269
KSM
38,230
2023-07-05
24.34
25.9
25.41
24.91
2,505.3322
KSM
38,231
2023-07-06
23.81
25.96
24.88
23.81
1,602.0735
KSM
38,232
2023-07-07
23.79
24.55
23.79
24.26
1,719.226
KSM
38,233
2023-07-08
23.75
24.48
24.31
24.09
1,467.8207
KSM
38,234
2023-07-09
23.67
24.38
24.06
23.77
990.9483
KSM
38,235
2023-07-10
23.08
24.21
23.65
23.8
3,351.7004
KSM
38,236
2023-07-11
23.44
23.94
23.79
23.78
2,199.7843
KSM
38,237
2023-07-12
23.46
24.29
23.81
24.06
2,866.6529
KSM
38,238
2023-07-13
23.6
25.76
24
25.73
4,095.6562
KSM
38,239
2023-07-14
24.09
26.07
25.72
24.65
4,138.1639
KSM
38,240
2023-07-15
24.3
25.11
24.58
24.66
1,416.6117
KSM
38,241
2023-07-16
23.77
24.96
24.64
23.95
3,850.105
KSM
38,242
2023-07-17
23.81
24.67
24.03
24.51
3,100.2339
KSM
38,243
2023-07-18
23.58
25.11
24.43
24.11
4,671.1641
KSM
38,244
2023-07-19
23.85
24.57
24.13
23.95
1,749.4714
KSM
38,245
2023-07-20
23.16
24.21
23.94
23.37
4,515.9716
KSM
38,246
2023-07-21
23.19
23.93
23.3
23.5
2,150.6084
KSM
38,247
2023-07-22
22.81
23.77
23.49
22.97
2,185.9204
KSM
38,248
2023-07-23
22.77
23.74
22.97
23.52
2,261.4381
KSM
38,249
2023-07-24
22.08
23.63
23.5
22.67
6,317.9475
KSM
38,250
2023-07-25
22.33
22.71
22.65
22.46
2,209.1779
KSM
38,251
2023-07-26
22.08
22.79
22.49
22.62
3,660.1306
KSM
38,252
2023-07-27
22.44
23.1
22.62
22.89
5,191.0589
KSM
38,253
2023-07-28
22.87
23.56
22.87
23.4
6,812.9398
KSM
38,254
2023-07-29
23.13
23.61
23.37
23.42
3,591.6543
KSM
38,255
2023-07-30
22.42
23.48
23.4
23.15
3,183.9639
KSM
38,256
2023-07-31
22.62
23.34
23.09
22.91
5,146.4708
KSM
38,257
2023-08-01
22.2
23.91
22.95
23.86
7,902.9796
KSM
38,258
2023-08-02
23.3
24.06
23.85
23.55
2,926.1057
KSM
38,259
2023-08-03
23.01
23.7
23.57
23.2
1,805.9669
KSM
38,260
2023-08-04
22.07
23.23
23.15
22.26
4,183.1305
KSM
38,261
2023-08-05
20.96
22.28
22.23
21.5
4,416.0537
KSM
38,262
2023-08-06
21.41
22.58
21.47
21.95
4,706.1722
KSM
38,263
2023-08-07
21.61
22.44
21.95
22.38
3,293.3461
KSM
38,264
2023-08-08
22.16
22.74
22.42
22.6
2,603.63
KSM
38,265
2023-08-09
22.33
22.83
22.58
22.73
3,018.8214
KSM
38,266
2023-08-10
22.61
23.19
22.73
22.71
2,358.3108
KSM
38,267
2023-08-11
22.22
22.85
22.72
22.28
1,358.6877
KSM
38,268
2023-08-12
22.21
23.57
22.27
23.33
3,066.39
KSM
38,269
2023-08-13
23.17
23.72
23.3
23.52
1,819.0438
KSM
38,270
2023-08-14
23.51
23.98
23.51
23.57
3,014.9894
KSM
38,271
2023-08-15
21.62
23.96
23.51
22.85
3,373.744
KSM
38,272
2023-08-16
21.46
23
22.9
22.13
1,838.8059
KSM
38,273
2023-08-17
20.01
22.65
22.05
20.73
6,003.5093
KSM
38,274
2023-08-18
19.93
21.02
20.61
20.4
5,992.9123
KSM
38,275
2023-08-19
20.18
21.71
20.4
20.4
2,429.1784
KSM
38,276
2023-08-20
20.12
20.57
20.33
20.49
1,083.3604
KSM
38,277
2023-08-21
19.46
20.53
20.5
19.76
2,449.4159
KSM
38,278
2023-08-22
18.5
19.71
19.71
19.35
4,192.9406
KSM
38,279
2023-08-23
19.28
20.32
19.33
20.14
2,063.3325
KSM
38,280
2023-08-24
18.92
20.15
20.14
19.26
2,829.1003
KSM
38,281
2023-08-25
18.69
19.43
19.22
19.08
5,748.9136
KSM
38,282
2023-08-26
18.99
19.32
19.08
19.1
2,120.3945
KSM
38,283
2023-08-27
19.03
19.4
19.12
19.28
3,561.9411
KSM
38,284
2023-08-28
18.94
19.69
19.3
19.54
1,819.9144
KSM
38,285
2023-08-29
18.85
20.07
19.42
19.9
4,606.0796
KSM
38,286
2023-08-30
19.39
20.49
19.89
19.49
2,369.6195
KSM
38,287
2023-08-31
18.49
19.51
19.48
18.92
4,482.0347
KSM
38,288
2023-09-01
18.64
19.42
18.92
18.81
6,749.0954
KSM
38,289
2023-09-02
18.81
19.33
18.83
19.14
1,564.0516
KSM
38,290
2023-09-03
18.76
19.18
19.15
18.94
1,414.2982
KSM
38,291
2023-09-04
18.69
19.5
18.95
18.85
2,229.7729
KSM
38,292
2023-09-05
18.73
19.37
18.83
19.24
1,048.6779
KSM
38,293
2023-09-06
18.6
19.45
19.15
19.03
1,732.7439
KSM
38,294
2023-09-07
18.87
19.32
18.94
19.28
12,223.1996
KSM
38,295
2023-09-08
18.87
19.43
19.31
19.01
873.4643
KSM
38,296
2023-09-09
18.96
19.73
19.01
19.09
7,481.4471
KSM
38,297
2023-09-10
18.34
19.14
19.11
18.55
2,856.1551
KSM
38,298
2023-09-11
17.55
18.65
18.59
17.75
2,227.3473
KSM
38,299
2023-09-12
17.71
18.48
17.74
17.79
1,287.856
KSM