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
42,500
2023-09-13
2.42
2.52
2.44
2.49
10,142.61
MASK
42,501
2023-09-14
2.49
2.57
2.49
2.54
13,876.34
MASK
42,502
2023-09-15
2.52
2.62
2.54
2.61
42,594.7
MASK
42,503
2023-09-16
2.61
2.67
2.61
2.65
26,638.4
MASK
42,504
2023-09-17
2.51
2.63
2.63
2.55
10,862.89
MASK
42,505
2023-09-18
2.51
2.63
2.55
2.55
10,739.46
MASK
42,506
2023-09-19
2.54
2.65
2.56
2.64
13,209.18
MASK
42,507
2023-09-20
2.56
2.66
2.64
2.63
17,401.01
MASK
42,508
2023-09-21
2.64
2.95
2.64
2.71
246,831.08
MASK
42,509
2023-09-22
2.65
2.78
2.72
2.78
22,408.69
MASK
42,510
2023-09-23
2.63
2.79
2.78
2.67
22,864.6
MASK
42,511
2023-09-24
2.58
2.69
2.67
2.59
14,875.23
MASK
42,512
2023-09-25
2.57
2.67
2.58
2.63
17,075.44
MASK
42,513
2023-09-26
2.52
2.64
2.61
2.59
75,750.07
MASK
42,514
2023-09-27
2.52
2.61
2.59
2.57
10,748.49
MASK
42,515
2023-09-28
2.56
2.68
2.59
2.68
10,878.55
MASK
42,516
2023-09-29
2.6
2.69
2.68
2.67
15,510.64
MASK
42,517
2023-09-30
2.63
2.71
2.67
2.69
14,376.81
MASK
42,518
2023-10-01
2.67
2.77
2.69
2.75
21,009.77
MASK
42,519
2023-10-02
2.74
2.95
2.75
2.86
157,809.44
MASK
42,520
2023-10-03
2.65
2.97
2.87
2.66
117,074.68
MASK
42,521
2023-10-04
2.55
2.69
2.65
2.69
71,715.43
MASK
42,522
2023-10-05
2.61
2.7
2.69
2.61
7,675.87
MASK
42,523
2023-10-06
2.6
2.69
2.62
2.68
16,665.96
MASK
42,524
2023-10-07
2.66
2.75
2.68
2.74
29,270.74
MASK
42,525
2023-10-08
2.74
2.86
2.76
2.78
76,412.93
MASK
42,526
2023-10-09
2.56
2.79
2.79
2.61
38,184.01
MASK
42,527
2023-10-10
2.58
2.63
2.61
2.6
16,137.39
MASK
42,528
2023-10-11
2.51
2.61
2.6
2.56
36,558.43
MASK
42,529
2023-10-12
2.49
2.57
2.55
2.55
27,399.47
MASK
42,530
2023-10-13
2.52
2.58
2.55
2.55
17,546.64
MASK
42,531
2023-10-14
2.54
2.58
2.55
2.55
19,142.57
MASK
42,532
2023-10-15
2.55
2.59
2.55
2.59
24,373.51
MASK
42,533
2023-10-16
2.57
2.7
2.6
2.63
19,769.08
MASK
42,534
2023-10-17
2.47
2.69
2.63
2.55
50,865.31
MASK
42,535
2023-10-18
2.48
2.56
2.55
2.49
26,825.74
MASK
42,536
2023-10-19
2.43
2.51
2.49
2.48
23,889.93
MASK
42,537
2023-10-20
2.46
2.57
2.48
2.54
19,225.63
MASK
42,538
2023-10-21
2.52
2.68
2.55
2.61
16,271.28
MASK
42,539
2023-10-22
2.58
2.68
2.61
2.67
44,083.36
MASK
42,540
2023-10-23
2.65
2.84
2.67
2.82
155,724.06
MASK
42,541
2023-10-24
2.74
3.06
2.82
2.88
162,205.64
MASK
42,542
2023-10-25
2.82
2.99
2.87
2.95
80,651.85
MASK
42,543
2023-10-26
2.86
3.17
2.95
3.02
176,112.03
MASK
42,544
2023-10-27
2.85
3.07
3.02
2.91
102,452.79
MASK
42,545
2023-10-28
2.91
3.01
2.91
2.98
43,558.53
MASK
42,546
2023-10-29
2.96
3.09
2.98
3.08
62,004
MASK
42,547
2023-10-30
2.94
3.09
3.09
3.04
124,190.98
MASK
42,548
2023-10-31
2.78
3.14
3.05
2.94
111,988.49
MASK
42,549
2023-11-01
2.81
3.12
2.94
3.12
109,122.85
MASK
42,550
2023-11-02
3.09
3.58
3.12
3.48
1,279,028.09
MASK
42,551
2023-11-03
3.24
3.88
3.48
3.31
571,831.5
MASK
42,552
2023-11-04
3.29
3.54
3.3
3.44
90,842.55
MASK
42,553
2023-11-05
3.26
3.48
3.4
3.38
119,758.75
MASK
42,554
2023-11-06
3.29
3.55
3.38
3.52
123,018.66
MASK
42,555
2023-11-07
3.25
3.56
3.52
3.38
175,681.61
MASK
42,556
2023-11-08
3.34
3.49
3.39
3.45
29,630.19
MASK
42,557
2023-11-09
2.98
3.62
3.44
3.35
341,253.3
MASK
42,558
2023-11-10
3.19
3.47
3.33
3.44
99,044.37
MASK
42,559
2023-11-11
3.28
3.73
3.44
3.59
236,796.5
MASK
42,560
2023-11-12
3.38
3.65
3.6
3.52
119,961.74
MASK
42,561
2023-11-13
3.33
3.65
3.51
3.34
81,626.95
MASK
42,562
2023-11-14
3.16
3.43
3.33
3.33
74,323.84
MASK
42,563
2023-11-15
3.33
3.55
3.34
3.53
87,141.09
MASK
42,564
2023-11-16
3.45
3.78
3.52
3.57
204,218.68
MASK
42,565
2023-11-17
3.34
3.85
3.57
3.59
214,726.95
MASK
42,566
2023-11-18
3.27
3.57
3.57
3.41
56,139.48
MASK
42,567
2023-11-19
3.33
3.55
3.41
3.51
50,955.09
MASK
42,568
2023-11-20
3.49
3.7
3.51
3.57
107,592.25
MASK
42,569
2023-11-21
3.15
3.7
3.56
3.18
166,374.26
MASK
42,570
2023-11-22
3.17
3.41
3.17
3.37
98,737.15
MASK
42,571
2023-11-23
3.29
3.41
3.4
3.36
45,639.34
MASK
42,572
2023-11-24
3.33
3.47
3.35
3.39
34,049.16
MASK
42,573
2023-11-25
3.41
3.61
3.42
3.6
111,018.48
MASK
42,574
2023-11-26
3.36
3.63
3.61
3.45
48,622.55
MASK
42,575
2023-11-27
3.26
3.51
3.44
3.33
47,098.35
MASK
42,576
2023-11-28
3.24
3.43
3.33
3.4
41,748.11
MASK
42,577
2023-11-29
3.36
3.46
3.4
3.4
36,805.35
MASK
42,578
2023-11-30
3.37
3.47
3.4
3.43
28,296.28
MASK
42,579
2023-12-01
3.4
3.5
3.41
3.47
24,140.59
MASK
42,580
2023-12-02
3.46
3.56
3.47
3.54
53,723.78
MASK
42,581
2023-12-03
3.44
3.58
3.54
3.51
51,237.81
MASK
42,582
2023-12-04
3.35
4.09
3.49
4.02
287,701.66
MASK
42,583
2023-12-05
3.79
4.32
4.02
3.9
222,375.96
MASK
42,584
2023-12-06
3.64
3.96
3.9
3.73
190,007.15
MASK
42,585
2023-12-07
3.56
3.76
3.73
3.72
114,634.94
MASK
42,586
2023-12-08
3.7
3.85
3.73
3.84
51,500.36
MASK
42,587
2023-12-09
3.69
3.94
3.84
3.77
102,019.54
MASK
42,588
2023-12-10
3.69
3.86
3.77
3.81
60,687.84
MASK
42,589
2023-12-11
3.26
3.83
3.81
3.45
163,333.57
MASK
42,590
2023-12-12
3.39
3.58
3.43
3.53
74,102.41
MASK
42,591
2023-12-13
3.3
3.56
3.53
3.53
54,276.83
MASK
42,592
2023-12-14
3.35
3.58
3.52
3.56
73,719.15
MASK
42,593
2023-12-15
3.33
3.56
3.56
3.35
47,881.98
MASK
42,594
2023-12-16
3.3
3.54
3.36
3.53
78,397.06
MASK
42,595
2023-12-17
3.37
3.55
3.54
3.4
80,148.27
MASK
42,596
2023-12-18
3.15
3.42
3.39
3.34
122,011.25
MASK
42,597
2023-12-19
3.3
3.42
3.34
3.36
36,933.69
MASK
42,598
2023-12-20
3.31
3.51
3.36
3.42
79,940.06
MASK
42,599
2023-12-21
3.4
3.53
3.41
3.53
38,484.87
MASK