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
4,500
2023-03-30
0.03144
0.03365
0.03304
0.03221
35,450,695
ANKR
4,501
2023-03-31
0.03202
0.03712
0.03222
0.03486
106,757,270
ANKR
4,502
2023-04-01
0.03451
0.04182
0.0348
0.03779
264,978,103
ANKR
4,503
2023-04-02
0.03428
0.03833
0.03781
0.03493
89,284,594
ANKR
4,504
2023-04-03
0.03257
0.03511
0.03499
0.03357
89,997,444
ANKR
4,505
2023-04-04
0.03357
0.03576
0.03359
0.03479
72,666,871
ANKR
4,506
2023-04-05
0.03441
0.03752
0.03475
0.03634
80,378,504
ANKR
4,507
2023-04-06
0.03446
0.03628
0.03628
0.0355
37,821,821
ANKR
4,508
2023-04-07
0.03432
0.03583
0.03549
0.03498
21,534,170
ANKR
4,509
2023-04-08
0.03471
0.03602
0.035
0.03523
19,628,264
ANKR
4,510
2023-04-09
0.03404
0.03547
0.03522
0.03494
17,006,448
ANKR
4,511
2023-04-10
0.03471
0.03661
0.03501
0.03637
62,917,428
ANKR
4,512
2023-04-11
0.03594
0.03693
0.03636
0.03623
35,300,536
ANKR
4,513
2023-04-12
0.0342
0.03626
0.03626
0.03555
34,017,993
ANKR
4,514
2023-04-13
0.03477
0.03595
0.03555
0.03589
30,602,565
ANKR
4,515
2023-04-14
0.03503
0.03684
0.03589
0.0363
39,094,493
ANKR
4,516
2023-04-15
0.03561
0.03804
0.0363
0.0371
42,484,393
ANKR
4,517
2023-04-16
0.03606
0.03736
0.03709
0.03695
43,775,599
ANKR
4,518
2023-04-17
0.03531
0.03699
0.03693
0.036
31,650,188
ANKR
4,519
2023-04-18
0.03544
0.03786
0.03601
0.03723
57,287,244
ANKR
4,520
2023-04-19
0.03327
0.03831
0.03722
0.0338
92,862,075
ANKR
4,521
2023-04-20
0.03243
0.03452
0.03379
0.03294
49,873,720
ANKR
4,522
2023-04-21
0.03108
0.03376
0.03295
0.03162
55,487,518
ANKR
4,523
2023-04-22
0.03125
0.03265
0.03174
0.03254
6,180,394
ANKR
4,524
2023-04-23
0.03052
0.03251
0.03251
0.03169
13,007,081
ANKR
4,525
2023-04-24
0.03075
0.03196
0.0316
0.03139
8,136,811
ANKR
4,526
2023-04-25
0.03026
0.03208
0.03135
0.032
17,235,815
ANKR
4,527
2023-04-26
0.02952
0.0331
0.03198
0.03115
22,524,335
ANKR
4,528
2023-04-27
0.03077
0.03218
0.03114
0.03161
9,842,546
ANKR
4,529
2023-04-28
0.0307
0.0317
0.03168
0.03136
10,520,395
ANKR
4,530
2023-04-29
0.03109
0.03176
0.03135
0.03145
8,237,379
ANKR
4,531
2023-04-30
0.03065
0.03165
0.03147
0.03095
8,809,090
ANKR
4,532
2023-05-01
0.02931
0.03101
0.03088
0.0296
11,448,884
ANKR
4,533
2023-05-02
0.0291
0.03004
0.0296
0.0299
11,220,869
ANKR
4,534
2023-05-03
0.0287
0.03061
0.02984
0.03018
14,910,701
ANKR
4,535
2023-05-04
0.02914
0.03023
0.03021
0.02949
7,454,593
ANKR
4,536
2023-05-05
0.02923
0.03024
0.02945
0.0301
6,963,968
ANKR
4,537
2023-05-06
0.02842
0.03024
0.03011
0.02888
16,389,841
ANKR
4,538
2023-05-07
0.02856
0.02909
0.02896
0.02859
9,582,039
ANKR
4,539
2023-05-08
0.02521
0.02886
0.02856
0.02615
35,151,808
ANKR
4,540
2023-05-09
0.02596
0.02681
0.02612
0.02631
10,223,501
ANKR
4,541
2023-05-10
0.02571
0.02737
0.02635
0.0271
22,059,006
ANKR
4,542
2023-05-11
0.02474
0.02709
0.02709
0.0253
17,395,352
ANKR
4,543
2023-05-12
0.02393
0.02577
0.0253
0.02575
22,814,511
ANKR
4,544
2023-05-13
0.02508
0.02571
0.02571
0.02528
5,574,463
ANKR
4,545
2023-05-14
0.02485
0.02576
0.02524
0.02563
6,548,850
ANKR
4,546
2023-05-15
0.02519
0.02877
0.02567
0.02693
37,029,015
ANKR
4,547
2023-05-16
0.02605
0.02698
0.02697
0.02653
11,786,049
ANKR
4,548
2023-05-17
0.02534
0.02704
0.02651
0.02671
14,307,944
ANKR
4,549
2023-05-18
0.02533
0.02687
0.0268
0.02592
10,472,234
ANKR
4,550
2023-05-19
0.02555
0.02631
0.02593
0.02611
6,000,429
ANKR
4,551
2023-05-20
0.02568
0.02619
0.0261
0.02614
3,817,097
ANKR
4,552
2023-05-21
0.02517
0.02619
0.0261
0.02534
5,855,213
ANKR
4,553
2023-05-22
0.02488
0.02563
0.02539
0.02539
12,877,642
ANKR
4,554
2023-05-23
0.02518
0.02643
0.0254
0.0259
12,074,148
ANKR
4,555
2023-05-24
0.02423
0.02589
0.02588
0.02482
17,269,784
ANKR
4,556
2023-05-25
0.02393
0.02511
0.02481
0.02497
10,791,632
ANKR
4,557
2023-05-26
0.02466
0.02525
0.02495
0.02516
7,991,851
ANKR
4,558
2023-05-27
0.02503
0.02551
0.02512
0.02543
9,970,510
ANKR
4,559
2023-05-28
0.02529
0.02669
0.02539
0.0263
9,838,903
ANKR
4,560
2023-05-29
0.02585
0.02756
0.02627
0.02647
15,049,746
ANKR
4,561
2023-05-30
0.02609
0.02672
0.0265
0.02643
13,603,017
ANKR
4,562
2023-05-31
0.02518
0.02672
0.02649
0.02543
13,448,121
ANKR
4,563
2023-06-01
0.02486
0.02557
0.02547
0.02502
6,153,980
ANKR
4,564
2023-06-02
0.02468
0.0258
0.02505
0.02559
5,554,930
ANKR
4,565
2023-06-03
0.02545
0.02629
0.02557
0.02579
5,482,944
ANKR
4,566
2023-06-04
0.02561
0.02656
0.0258
0.02601
5,857,764
ANKR
4,567
2023-06-05
0.02288
0.02606
0.02599
0.0236
21,476,902
ANKR
4,568
2023-06-06
0.0231
0.0246
0.02362
0.02437
13,969,174
ANKR
4,569
2023-06-07
0.02297
0.02428
0.02427
0.02328
9,731,170
ANKR
4,570
2023-06-08
0.02289
0.02485
0.02324
0.02361
15,675,570
ANKR
4,571
2023-06-09
0.02305
0.02398
0.02361
0.02344
10,769,873
ANKR
4,572
2023-06-10
0.01702
0.02343
0.02342
0.02002
35,504,935
ANKR
4,573
2023-06-11
0.01987
0.02054
0.02005
0.02013
16,150,024
ANKR
4,574
2023-06-12
0.01951
0.02032
0.0201
0.02008
7,801,732
ANKR
4,575
2023-06-13
0.01979
0.02085
0.02009
0.02013
11,582,332
ANKR
4,576
2023-06-14
0.01878
0.02041
0.02015
0.01912
13,779,865
ANKR
4,577
2023-06-15
0.01883
0.01974
0.01911
0.0193
12,640,815
ANKR
4,578
2023-06-16
0.01897
0.02003
0.01931
0.01992
10,167,926
ANKR
4,579
2023-06-17
0.01983
0.02057
0.01992
0.02002
9,015,070
ANKR
4,580
2023-06-18
0.01984
0.02049
0.01999
0.01996
6,027,461
ANKR
4,581
2023-06-19
0.01973
0.02027
0.01995
0.02017
3,914,629
ANKR
4,582
2023-06-20
0.02004
0.02125
0.02017
0.02123
11,468,771
ANKR
4,583
2023-06-21
0.02113
0.02271
0.02118
0.02256
18,740,130
ANKR
4,584
2023-06-22
0.02193
0.02332
0.02256
0.0221
15,566,303
ANKR
4,585
2023-06-23
0.02192
0.02479
0.02213
0.02341
22,346,087
ANKR
4,586
2023-06-24
0.02337
0.02802
0.02338
0.02659
61,197,914
ANKR
4,587
2023-06-25
0.02444
0.02945
0.02654
0.02517
46,765,122
ANKR
4,588
2023-06-26
0.02378
0.02655
0.02518
0.02408
39,940,111
ANKR
4,589
2023-06-27
0.02385
0.0251
0.02409
0.02402
13,200,121
ANKR
4,590
2023-06-28
0.02149
0.02405
0.02405
0.02223
15,590,144
ANKR
4,591
2023-06-29
0.02211
0.02315
0.02224
0.02239
9,083,089
ANKR
4,592
2023-06-30
0.02109
0.02355
0.02239
0.02302
17,853,667
ANKR
4,593
2023-07-01
0.02259
0.02364
0.02304
0.02362
9,149,663
ANKR
4,594
2023-07-02
0.02276
0.02367
0.02364
0.02332
6,585,571
ANKR
4,595
2023-07-03
0.02317
0.02406
0.02335
0.02389
9,606,154
ANKR
4,596
2023-07-04
0.02328
0.02569
0.02389
0.02532
29,752,284
ANKR
4,597
2023-07-05
0.02415
0.02724
0.0253
0.02442
36,601,028
ANKR
4,598
2023-07-06
0.02303
0.02486
0.02438
0.02304
16,545,306
ANKR
4,599
2023-07-07
0.02278
0.02338
0.02305
0.02327
7,738,432
ANKR