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
44,300
2023-09-14
10.64
11.1
10.77
10.88
1,208.302
METIS
44,301
2023-09-15
10.53
10.97
10.84
10.74
2,606.255
METIS
44,302
2023-09-16
10.33
10.87
10.8
10.44
2,535.906
METIS
44,303
2023-09-17
10.28
10.67
10.45
10.41
2,643.583
METIS
44,304
2023-09-18
10.3
12.57
10.41
11.38
22,771.307
METIS
44,305
2023-09-19
10.56
12.15
11.37
11.83
12,930.631
METIS
44,306
2023-09-20
11.76
16.89
11.82
14.08
61,395.639
METIS
44,307
2023-09-21
12.6
14.63
14.04
12.63
22,429.212
METIS
44,308
2023-09-22
12.15
13.7
12.79
12.92
11,414.228
METIS
44,309
2023-09-23
12.68
13.73
12.92
13.3
4,646.502
METIS
44,310
2023-09-24
13
13.98
13.45
13.32
8,038.931
METIS
44,311
2023-09-25
12.91
14.59
13.28
14.49
6,725.03
METIS
44,312
2023-09-26
13.64
14.88
14.49
13.97
7,347.32
METIS
44,313
2023-09-27
13.3
14.26
13.97
13.47
3,141.561
METIS
44,314
2023-09-28
13.45
14.36
13.45
14.02
2,614.525
METIS
44,315
2023-09-29
13.05
14.24
14.01
13.52
6,503.366
METIS
44,316
2023-09-30
13.02
13.85
13.55
13.37
3,557.461
METIS
44,317
2023-10-01
13.08
13.79
13.38
13.51
3,204.435
METIS
44,318
2023-10-02
13.11
14.5
13.54
13.14
6,989.939
METIS
44,319
2023-10-03
12.78
13.47
13.35
12.94
1,891.157
METIS
44,320
2023-10-04
12.56
13.03
12.95
12.65
1,385.674
METIS
44,321
2023-10-05
12.38
12.84
12.73
12.54
1,407.734
METIS
44,322
2023-10-06
12.28
13.54
12.53
12.45
3,053.686
METIS
44,323
2023-10-07
12.15
12.5
12.45
12.32
683.2
METIS
44,324
2023-10-08
12.02
12.35
12.35
12.14
1,095.804
METIS
44,325
2023-10-09
11.25
12.34
12.11
11.5
4,158.435
METIS
44,326
2023-10-10
11.46
11.87
11.51
11.66
1,644.693
METIS
44,327
2023-10-11
11.18
11.82
11.68
11.65
4,284.498
METIS
44,328
2023-10-12
11.16
11.67
11.65
11.3
2,563.645
METIS
44,329
2023-10-13
11.17
11.41
11.31
11.35
1,333.45
METIS
44,330
2023-10-14
11.15
11.43
11.29
11.33
473.704
METIS
44,331
2023-10-15
11.25
11.74
11.31
11.4
1,844.656
METIS
44,332
2023-10-16
11.3
11.93
11.39
11.58
1,658.746
METIS
44,333
2023-10-17
11.08
11.65
11.57
11.4
1,341.318
METIS
44,334
2023-10-18
11.31
11.83
11.4
11.71
3,272.61
METIS
44,335
2023-10-19
11.33
11.78
11.71
11.34
1,764.647
METIS
44,336
2023-10-20
11.36
12.49
11.47
12.06
2,785.494
METIS
44,337
2023-10-21
12.02
13.36
12.06
12.71
8,721.814
METIS
44,338
2023-10-22
12.38
12.88
12.71
12.74
2,642.93
METIS
44,339
2023-10-23
12.59
13.97
12.73
13.41
6,233.982
METIS
44,340
2023-10-24
13.36
14.64
13.46
13.91
4,110.32
METIS
44,341
2023-10-25
13.72
14.72
13.82
14.07
5,010.3
METIS
44,342
2023-10-26
13.25
14.29
14.06
13.55
4,328.144
METIS
44,343
2023-10-27
12.73
13.66
13.44
12.9
2,682.677
METIS
44,344
2023-10-28
12.83
13.35
12.9
12.93
3,841.434
METIS
44,345
2023-10-29
12.62
13.39
12.89
13.18
2,407.685
METIS
44,346
2023-10-30
13.03
13.63
13.28
13.12
1,968.22
METIS
44,347
2023-10-31
12.83
13.26
13.13
13.21
2,149.636
METIS
44,348
2023-11-01
12.99
14.25
13.21
13.86
8,599.221
METIS
44,349
2023-11-02
13.77
15.8
13.88
14.61
21,111.294
METIS
44,350
2023-11-03
14.17
16.17
14.67
15.63
15,835.58
METIS
44,351
2023-11-04
15.27
17.7
15.62
16.9
11,121.286
METIS
44,352
2023-11-05
16.04
16.99
16.9
16.49
5,189.047
METIS
44,353
2023-11-06
15.7
16.55
16.46
16.14
4,469.784
METIS
44,354
2023-11-07
16
17.12
16.13
16.69
3,009.983
METIS
44,355
2023-11-08
16.4
17.4
16.69
17.26
3,534.946
METIS
44,356
2023-11-09
17.25
18.98
17.27
18.84
11,164.142
METIS
44,357
2023-11-10
18.76
22.59
18.8
19.36
18,437.53
METIS
44,358
2023-11-11
17.85
19.83
19.29
18.31
9,954.523
METIS
44,359
2023-11-12
18.08
19.43
18.49
18.89
5,908.313
METIS
44,360
2023-11-13
18.5
21.75
18.89
19.24
16,283.952
METIS
44,361
2023-11-14
18.56
20.25
19.24
19.23
3,593.586
METIS
44,362
2023-11-15
18.46
20
19.23
18.93
6,835.559
METIS
44,363
2023-11-16
17.42
20.21
18.93
17.91
6,796.091
METIS
44,364
2023-11-17
16.94
18.43
17.92
17.71
6,068.531
METIS
44,365
2023-11-18
16.92
17.71
17.71
17.54
2,486.88
METIS
44,366
2023-11-19
17.23
21.67
17.54
19.52
11,802.006
METIS
44,367
2023-11-20
18.12
19.61
19.33
18.23
4,136.701
METIS
44,368
2023-11-21
16.97
18.54
18.22
17.11
6,554.633
METIS
44,369
2023-11-22
17.08
19.38
17.11
19.12
6,013.124
METIS
44,370
2023-11-23
18.03
19.14
19.09
18.7
4,205.723
METIS
44,371
2023-11-24
18.66
20.01
18.66
18.94
4,401.547
METIS
44,372
2023-11-25
18.55
19.26
18.94
19.11
3,370.206
METIS
44,373
2023-11-26
17.86
19.48
19.11
18.53
3,907.397
METIS
44,374
2023-11-27
17.28
18.63
18.53
17.62
3,666.154
METIS
44,375
2023-11-28
17.2
18.17
17.62
17.91
2,031.767
METIS
44,376
2023-11-29
17.66
18.77
17.84
18
7,973.956
METIS
44,377
2023-11-30
17.91
20.3
18
19.92
3,913.036
METIS
44,378
2023-12-01
19.71
21.97
19.92
20.62
11,319.491
METIS
44,379
2023-12-02
20.52
22.35
20.62
22.03
4,581.275
METIS
44,380
2023-12-03
21.7
27
22.02
24.98
19,598.989
METIS
44,381
2023-12-04
23.2
26.6
24.98
24.46
11,893.373
METIS
44,382
2023-12-05
22.88
24.54
24.45
23.3
8,633.727
METIS
44,383
2023-12-06
21.9
23.47
23.38
22.11
3,784.332
METIS
44,384
2023-12-07
22.05
24.74
22.12
24.46
5,232.353
METIS
44,385
2023-12-08
23.81
27.19
24.46
26.6
6,247.471
METIS
44,386
2023-12-09
23.98
26.97
26.6
24.59
8,220.102
METIS
44,387
2023-12-10
24.27
25.52
24.87
25.52
2,730.238
METIS
44,388
2023-12-11
22.7
25.61
25.41
23.51
6,927.9
METIS
44,389
2023-12-12
23.28
24.96
23.52
24.19
7,175.161
METIS
44,390
2023-12-13
22.81
25.85
24.07
25.54
5,363.275
METIS
44,391
2023-12-14
24.83
25.8
25.76
25.18
3,883.105
METIS
44,392
2023-12-15
25.09
27.68
25.19
25.1
10,663.976
METIS
44,393
2023-12-16
23.91
25.5
25.1
24.48
2,554.793
METIS
44,394
2023-12-17
23.41
24.98
24.5
23.91
6,420.599
METIS
44,395
2023-12-18
21.85
31
23.91
27.62
31,983.217
METIS
44,396
2023-12-19
25
29.19
27.58
25.89
13,363.129
METIS
44,397
2023-12-20
25.52
28.14
25.83
27.6
7,537.237
METIS
44,398
2023-12-21
27.3
33.5
27.59
31.91
26,232.063
METIS
44,399
2023-12-22
31.06
42.06
31.89
40.26
44,998.704
METIS