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
44,200
2023-06-06
20.89
21.62
21.18
21.45
1,844.743
METIS
44,201
2023-06-07
20.3
21.51
21.5
20.3
1,912.086
METIS
44,202
2023-06-08
20
21.09
20.3
20.28
2,056.015
METIS
44,203
2023-06-09
19.51
20.7
20.23
19.87
2,193.264
METIS
44,204
2023-06-10
18.26
19.86
19.86
19.12
7,502.96
METIS
44,205
2023-06-11
19.09
19.79
19.12
19.31
1,535.296
METIS
44,206
2023-06-12
18.48
19.74
19.32
18.72
1,579.169
METIS
44,207
2023-06-13
18.58
19.46
18.72
18.81
789.025
METIS
44,208
2023-06-14
18.25
19.6
19.1
18.48
1,012.932
METIS
44,209
2023-06-15
18
19.1
18.66
18.44
1,597.886
METIS
44,210
2023-06-16
17.98
19.7
18.43
18.62
535.989
METIS
44,211
2023-06-17
18.35
19.67
18.65
18.97
502.696
METIS
44,212
2023-06-18
18.37
19.3
19.21
18.83
631.087
METIS
44,213
2023-06-19
18.35
19.64
18.58
19.27
697.884
METIS
44,214
2023-06-20
18.78
19.93
19.01
19.89
869.942
METIS
44,215
2023-06-21
19
22
19.89
20.98
3,808.73
METIS
44,216
2023-06-22
20.21
21.94
20.94
21.12
1,584.343
METIS
44,217
2023-06-23
20.4
21.87
21.03
21.39
2,010.92
METIS
44,218
2023-06-24
20.11
21.48
21.45
20.54
859.628
METIS
44,219
2023-06-25
20.36
21.4
20.47
20.72
785.512
METIS
44,220
2023-06-26
20.08
21.7
20.7
20.6
2,075.365
METIS
44,221
2023-06-27
20.48
21.15
20.86
20.73
427.996
METIS
44,222
2023-06-28
19.7
21.17
20.96
20.12
946.573
METIS
44,223
2023-06-29
19.73
20.8
20.2
20.22
469.434
METIS
44,224
2023-06-30
20.11
21.43
20.22
21
955.896
METIS
44,225
2023-07-01
19.07
21.47
21.09
20.9
1,914.844
METIS
44,226
2023-07-02
17.96
20.92
20.86
19.18
10,411.741
METIS
44,227
2023-07-03
18.78
19.66
19.18
19.13
2,937.391
METIS
44,228
2023-07-04
18.44
19.34
19.11
18.61
2,239.803
METIS
44,229
2023-07-05
16.5
18.89
18.52
17.7
14,396.124
METIS
44,230
2023-07-06
17.01
17.98
17.65
17.63
1,905.694
METIS
44,231
2023-07-07
16.5
17.69
17.66
17.01
2,481.31
METIS
44,232
2023-07-08
14.32
17.58
17.26
15.45
26,137.263
METIS
44,233
2023-07-09
14.5
19.94
15.45
18.05
39,608.653
METIS
44,234
2023-07-10
16.56
18.55
18
17.73
11,986.867
METIS
44,235
2023-07-11
17.03
18.43
17.59
17.87
5,171.773
METIS
44,236
2023-07-12
17.31
18.49
17.78
17.99
2,954.059
METIS
44,237
2023-07-13
17.28
19.3
17.97
18.57
9,598.235
METIS
44,238
2023-07-14
17.36
19.75
18.46
17.68
9,412.001
METIS
44,239
2023-07-15
16.55
18.35
17.82
18.06
4,576.216
METIS
44,240
2023-07-16
16.82
18.51
17.9
17.1
3,569.255
METIS
44,241
2023-07-17
16.95
17.46
17.07
17.26
1,385.987
METIS
44,242
2023-07-18
16.53
17.26
17.24
16.91
1,599.898
METIS
44,243
2023-07-19
16.56
17.86
16.92
16.97
5,282.849
METIS
44,244
2023-07-20
16.52
17.33
16.81
16.79
3,082.377
METIS
44,245
2023-07-21
16.6
17.36
16.85
16.73
2,625.689
METIS
44,246
2023-07-22
16.3
16.89
16.72
16.49
2,972.031
METIS
44,247
2023-07-23
15.78
16.65
16.48
16.04
5,802.91
METIS
44,248
2023-07-24
15.38
16.13
15.98
15.63
2,816.037
METIS
44,249
2023-07-25
15.55
16.22
15.68
15.82
1,458.123
METIS
44,250
2023-07-26
15.66
16.05
15.76
15.9
1,906.654
METIS
44,251
2023-07-27
15.4
16
15.9
15.49
1,607.062
METIS
44,252
2023-07-28
15.34
15.91
15.56
15.88
3,657.803
METIS
44,253
2023-07-29
15.73
16.26
15.88
16.12
1,522.394
METIS
44,254
2023-07-30
15.79
16.58
16.1
16.34
2,019.877
METIS
44,255
2023-07-31
15
16.41
16.31
15.65
7,249.638
METIS
44,256
2023-08-01
15
15.8
15.65
15.5
2,607.115
METIS
44,257
2023-08-02
14.95
15.54
15.5
15.1
1,399.64
METIS
44,258
2023-08-03
15.04
15.3
15.09
15.16
1,080.389
METIS
44,259
2023-08-04
14.73
15.18
15.16
14.84
2,405.174
METIS
44,260
2023-08-05
14.06
15.37
14.85
15.01
4,101.582
METIS
44,261
2023-08-06
14.75
15.55
15.01
14.97
3,229.258
METIS
44,262
2023-08-07
14.5
15
14.96
14.81
2,580.148
METIS
44,263
2023-08-08
14.74
16.81
14.86
15.91
7,743.662
METIS
44,264
2023-08-09
15.29
16.3
16.18
15.92
3,263.637
METIS
44,265
2023-08-10
15.51
16.13
15.92
15.79
997.387
METIS
44,266
2023-08-11
15.43
16.02
15.79
15.64
1,355.907
METIS
44,267
2023-08-12
15.43
15.74
15.64
15.71
949.699
METIS
44,268
2023-08-13
15.37
15.9
15.6
15.46
1,405.318
METIS
44,269
2023-08-14
14.55
15.42
15.38
14.88
3,570.677
METIS
44,270
2023-08-15
14.5
15.07
14.88
14.57
2,623.232
METIS
44,271
2023-08-16
14.17
14.9
14.63
14.17
2,447.518
METIS
44,272
2023-08-17
12.95
14.36
14.27
13.61
8,565.325
METIS
44,273
2023-08-18
12.83
13.77
13.49
13.33
4,819.618
METIS
44,274
2023-08-19
12.84
13.68
13.23
13.07
4,661.54
METIS
44,275
2023-08-20
12.8
13.28
13.07
13.11
1,713.9
METIS
44,276
2023-08-21
12.25
13.13
13.11
12.49
2,422.858
METIS
44,277
2023-08-22
11.93
12.59
12.54
12.28
5,821.168
METIS
44,278
2023-08-23
11.77
12.47
12.28
12.33
3,089.796
METIS
44,279
2023-08-24
11.91
12.59
12.3
12.02
4,094.847
METIS
44,280
2023-08-25
11.72
12.09
12.03
11.78
1,394.516
METIS
44,281
2023-08-26
11.78
12.01
11.78
11.96
1,023.418
METIS
44,282
2023-08-27
11.92
12.27
11.96
12.2
1,215.049
METIS
44,283
2023-08-28
11.8
12.2
12.2
12.09
1,207.478
METIS
44,284
2023-08-29
11.91
12.59
12.08
12.34
2,096.6
METIS
44,285
2023-08-30
11.84
12.39
12.34
11.89
803.41
METIS
44,286
2023-08-31
11.39
12.03
11.84
11.46
1,771.741
METIS
44,287
2023-09-01
11.26
11.78
11.5
11.55
2,078.994
METIS
44,288
2023-09-02
11.33
11.67
11.55
11.48
780.664
METIS
44,289
2023-09-03
11.33
11.87
11.48
11.58
2,115.847
METIS
44,290
2023-09-04
11.39
11.8
11.55
11.45
2,309.699
METIS
44,291
2023-09-05
11.34
11.69
11.47
11.47
1,512.217
METIS
44,292
2023-09-06
11.17
11.51
11.47
11.25
2,046.117
METIS
44,293
2023-09-07
10.93
11.52
11.3
11.38
3,755.813
METIS
44,294
2023-09-08
11.11
11.47
11.42
11.12
1,141.776
METIS
44,295
2023-09-09
11.1
11.24
11.12
11.14
785.004
METIS
44,296
2023-09-10
11.04
11.4
11.13
11.19
1,325.461
METIS
44,297
2023-09-11
10.41
11.19
11.18
10.69
4,883.84
METIS
44,298
2023-09-12
10.58
11.04
10.6
10.93
777.939
METIS
44,299
2023-09-13
10.33
11
10.9
10.77
3,266.295
METIS