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
42,200
2023-09-13
0.2675
0.2814
0.2685
0.2808
1,678,026.11
MANA
42,201
2023-09-14
0.2794
0.2964
0.2808
0.2904
2,435,362.98
MANA
42,202
2023-09-15
0.2873
0.2975
0.2903
0.2966
1,000,306.36
MANA
42,203
2023-09-16
0.2958
0.3036
0.2967
0.3013
852,922.55
MANA
42,204
2023-09-17
0.285
0.3018
0.3016
0.2891
635,970.48
MANA
42,205
2023-09-18
0.2854
0.2968
0.289
0.2921
1,184,354.01
MANA
42,206
2023-09-19
0.2914
0.3012
0.2924
0.2983
953,781.74
MANA
42,207
2023-09-20
0.2919
0.3019
0.2982
0.3002
1,026,541.81
MANA
42,208
2023-09-21
0.2905
0.304
0.2999
0.2929
779,780.59
MANA
42,209
2023-09-22
0.2899
0.2957
0.2934
0.2944
685,805.82
MANA
42,210
2023-09-23
0.2921
0.2974
0.2945
0.2934
261,454.41
MANA
42,211
2023-09-24
0.2919
0.3007
0.2932
0.2932
1,183,197.28
MANA
42,212
2023-09-25
0.2912
0.3017
0.2933
0.2987
601,899.46
MANA
42,213
2023-09-26
0.2927
0.2993
0.2985
0.2974
426,932.32
MANA
42,214
2023-09-27
0.2911
0.302
0.2979
0.2933
859,343.59
MANA
42,215
2023-09-28
0.2922
0.2997
0.2928
0.299
1,660,637.65
MANA
42,216
2023-09-29
0.2983
0.3249
0.2993
0.3162
1,952,743.61
MANA
42,217
2023-09-30
0.3061
0.316
0.316
0.3086
1,293,290.5
MANA
42,218
2023-10-01
0.308
0.3275
0.3085
0.3239
939,106.98
MANA
42,219
2023-10-02
0.3051
0.3261
0.3237
0.3109
1,190,566.8
MANA
42,220
2023-10-03
0.3012
0.3132
0.3108
0.3017
674,490.11
MANA
42,221
2023-10-04
0.2881
0.3018
0.3018
0.2972
808,936.2
MANA
42,222
2023-10-05
0.2919
0.2997
0.2968
0.2935
386,418.66
MANA
42,223
2023-10-06
0.2932
0.3017
0.2937
0.3005
622,423.47
MANA
42,224
2023-10-07
0.2976
0.3023
0.3009
0.2991
239,689.14
MANA
42,225
2023-10-08
0.2945
0.3
0.2988
0.297
311,332
MANA
42,226
2023-10-09
0.274
0.2984
0.297
0.2815
1,260,973.92
MANA
42,227
2023-10-10
0.2749
0.2822
0.2813
0.2779
498,651.86
MANA
42,228
2023-10-11
0.2715
0.2797
0.2778
0.2783
501,794.2
MANA
42,229
2023-10-12
0.2731
0.2796
0.2781
0.2787
346,901.1
MANA
42,230
2023-10-13
0.2776
0.2846
0.2785
0.2805
368,422.09
MANA
42,231
2023-10-14
0.2812
0.2873
0.2812
0.284
404,439.6
MANA
42,232
2023-10-15
0.2826
0.2889
0.284
0.2855
600,117.24
MANA
42,233
2023-10-16
0.2853
0.3
0.2855
0.2883
1,700,149.01
MANA
42,234
2023-10-17
0.275
0.2883
0.2881
0.2806
691,234.62
MANA
42,235
2023-10-18
0.2761
0.2844
0.281
0.2761
320,297.86
MANA
42,236
2023-10-19
0.271
0.2803
0.2758
0.2785
491,227.41
MANA
42,237
2023-10-20
0.2762
0.2905
0.2784
0.2878
650,822.29
MANA
42,238
2023-10-21
0.2865
0.3033
0.2878
0.2989
1,038,520.86
MANA
42,239
2023-10-22
0.2943
0.3056
0.299
0.3052
2,041,174.26
MANA
42,240
2023-10-23
0.3027
0.3273
0.3052
0.3273
2,732,094.32
MANA
42,241
2023-10-24
0.3239
0.3552
0.3274
0.3508
6,828,690.67
MANA
42,242
2023-10-25
0.3366
0.3596
0.3506
0.3467
5,167,916.2
MANA
42,243
2023-10-26
0.3346
0.3664
0.346
0.3522
3,733,533.83
MANA
42,244
2023-10-27
0.3347
0.3527
0.3522
0.3398
2,626,101.8
MANA
42,245
2023-10-28
0.3394
0.354
0.3397
0.3511
1,291,735.55
MANA
42,246
2023-10-29
0.3435
0.3895
0.3511
0.3804
4,365,786.34
MANA
42,247
2023-10-30
0.3659
0.3895
0.3805
0.3782
2,448,747.26
MANA
42,248
2023-10-31
0.3495
0.3808
0.378
0.3636
2,381,203.06
MANA
42,249
2023-11-01
0.3518
0.3811
0.3635
0.3808
1,952,775.4
MANA
42,250
2023-11-02
0.381
0.4206
0.381
0.4027
6,460,161.32
MANA
42,251
2023-11-03
0.3859
0.4029
0.4029
0.3993
2,527,330.79
MANA
42,252
2023-11-04
0.3939
0.4095
0.3992
0.407
1,700,556.09
MANA
42,253
2023-11-05
0.3922
0.4213
0.4078
0.4041
3,054,791.68
MANA
42,254
2023-11-06
0.4009
0.43
0.4032
0.4241
3,853,418.98
MANA
42,255
2023-11-07
0.3991
0.444
0.4242
0.4172
4,536,661.06
MANA
42,256
2023-11-08
0.4096
0.4298
0.4159
0.4272
1,653,721.47
MANA
42,257
2023-11-09
0.3767
0.4482
0.427
0.4179
4,957,081.09
MANA
42,258
2023-11-10
0.4109
0.4381
0.4182
0.4342
3,419,904.72
MANA
42,259
2023-11-11
0.4138
0.5065
0.4335
0.4704
9,466,615
MANA
42,260
2023-11-12
0.4484
0.4805
0.4707
0.4666
3,155,875.67
MANA
42,261
2023-11-13
0.4444
0.488
0.4664
0.4444
6,035,423.28
MANA
42,262
2023-11-14
0.4002
0.4496
0.4444
0.4261
12,596,868.94
MANA
42,263
2023-11-15
0.4206
0.4543
0.4264
0.4524
4,172,385.68
MANA
42,264
2023-11-16
0.421
0.4617
0.4525
0.4302
3,999,289.42
MANA
42,265
2023-11-17
0.4048
0.4439
0.4302
0.4254
2,062,044.16
MANA
42,266
2023-11-18
0.3957
0.4258
0.4246
0.4176
1,447,946.28
MANA
42,267
2023-11-19
0.4074
0.4345
0.4169
0.43
1,426,742.06
MANA
42,268
2023-11-20
0.4161
0.4366
0.4296
0.4205
2,484,912.4
MANA
42,269
2023-11-21
0.3745
0.4285
0.4205
0.3758
3,267,362.92
MANA
42,270
2023-11-22
0.3751
0.409
0.3752
0.4054
2,070,381.22
MANA
42,271
2023-11-23
0.3987
0.4098
0.4052
0.4058
1,294,517.04
MANA
42,272
2023-11-24
0.4041
0.42
0.4062
0.4139
2,515,582.48
MANA
42,273
2023-11-25
0.4101
0.4744
0.4129
0.4654
5,211,081.14
MANA
42,274
2023-11-26
0.44
0.4704
0.4656
0.4504
1,891,120.71
MANA
42,275
2023-11-27
0.4274
0.467
0.4504
0.4417
2,276,428.32
MANA
42,276
2023-11-28
0.4224
0.4451
0.4418
0.4446
1,293,204.51
MANA
42,277
2023-11-29
0.4316
0.4452
0.4447
0.4415
1,478,338.33
MANA
42,278
2023-11-30
0.4293
0.4419
0.4417
0.4322
1,012,027.54
MANA
42,279
2023-12-01
0.4277
0.4415
0.4319
0.44
1,848,865.18
MANA
42,280
2023-12-02
0.4371
0.4605
0.4403
0.4583
1,383,951.3
MANA
42,281
2023-12-03
0.442
0.4606
0.4576
0.451
1,628,362.8
MANA
42,282
2023-12-04
0.424
0.4709
0.4508
0.4526
2,658,759
MANA
42,283
2023-12-05
0.45
0.4794
0.4526
0.471
3,692,197.27
MANA
42,284
2023-12-06
0.4581
0.4948
0.4706
0.4753
3,849,482.21
MANA
42,285
2023-12-07
0.4631
0.5038
0.4753
0.5038
2,472,020.77
MANA
42,286
2023-12-08
0.4853
0.5237
0.5039
0.5208
2,909,949.21
MANA
42,287
2023-12-09
0.5184
0.5526
0.5206
0.5336
3,916,400.86
MANA
42,288
2023-12-10
0.5218
0.5742
0.5354
0.5335
5,383,778.51
MANA
42,289
2023-12-11
0.454
0.533
0.5323
0.4902
4,701,790.67
MANA
42,290
2023-12-12
0.4784
0.4976
0.4906
0.4955
3,918,960.94
MANA
42,291
2023-12-13
0.4599
0.5044
0.4939
0.5024
1,947,114.53
MANA
42,292
2023-12-14
0.482
0.5168
0.5034
0.5139
2,316,543.93
MANA
42,293
2023-12-15
0.4825
0.5142
0.5138
0.4844
2,604,080.51
MANA
42,294
2023-12-16
0.4779
0.5057
0.4845
0.5033
1,910,287.14
MANA
42,295
2023-12-17
0.4798
0.5103
0.5039
0.4814
1,203,518.03
MANA
42,296
2023-12-18
0.4446
0.4852
0.4817
0.4758
2,208,216.35
MANA
42,297
2023-12-19
0.4683
0.488
0.4761
0.4748
1,694,673.52
MANA
42,298
2023-12-20
0.4692
0.5112
0.474
0.5008
2,017,136.85
MANA
42,299
2023-12-21
0.494
0.5222
0.5003
0.5217
3,025,540.57
MANA