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
45,500
2023-09-14
13.26
13.57
13.31
13.39
275.429
MLN
45,501
2023-09-15
13.34
13.71
13.37
13.65
1,865.221
MLN
45,502
2023-09-16
13.54
14.6
13.65
14.05
6,604.039
MLN
45,503
2023-09-17
13.6
14.12
14
13.72
4,053.088
MLN
45,504
2023-09-18
13.64
14.5
13.7
13.95
872.374
MLN
45,505
2023-09-19
13.89
14.16
13.95
14.05
426.549
MLN
45,506
2023-09-20
13.6
14.22
14.06
13.73
815.006
MLN
45,507
2023-09-21
13.29
13.76
13.75
13.34
362.543
MLN
45,508
2023-09-22
13.32
13.71
13.32
13.67
1,103.738
MLN
45,509
2023-09-23
13.6
14.23
13.67
13.72
2,547.958
MLN
45,510
2023-09-24
13.61
20.59
13.72
18.11
45,002.534
MLN
45,511
2023-09-25
14.12
19.02
18.06
15.3
68,394.797
MLN
45,512
2023-09-26
14.94
18.4
15.25
16.35
48,017.797
MLN
45,513
2023-09-27
14.9
17.08
16.37
16.02
35,950.541
MLN
45,514
2023-09-28
15.87
18.97
16.1
16.7
34,813.37
MLN
45,515
2023-09-29
15.39
16.74
16.68
15.71
12,561.159
MLN
45,516
2023-09-30
15.18
16.09
15.73
15.18
6,145.701
MLN
45,517
2023-10-01
15.17
16.04
15.18
15.79
8,992.327
MLN
45,518
2023-10-02
15.22
15.81
15.8
15.39
20,213.147
MLN
45,519
2023-10-03
15.29
16.05
15.42
15.52
14,919.796
MLN
45,520
2023-10-04
14.93
15.61
15.48
14.93
3,885.233
MLN
45,521
2023-10-05
14.76
15
14.9
14.83
4,658.728
MLN
45,522
2023-10-06
14.78
15.63
14.83
15.26
10,115.791
MLN
45,523
2023-10-07
14.88
15.34
15.22
15.16
4,059.725
MLN
45,524
2023-10-08
14.94
15.61
15.15
14.94
4,510.044
MLN
45,525
2023-10-09
13.98
14.94
14.94
14.09
4,972.697
MLN
45,526
2023-10-10
13.71
14.12
14.12
13.77
3,672.8
MLN
45,527
2023-10-11
13.66
13.98
13.77
13.96
2,066.079
MLN
45,528
2023-10-12
13.64
14.05
13.93
13.7
2,937.55
MLN
45,529
2023-10-13
13.67
19.15
13.72
15.59
55,400.458
MLN
45,530
2023-10-14
15.23
18.5
15.59
15.46
92,351.658
MLN
45,531
2023-10-15
14.93
16.36
15.51
15.07
27,273.676
MLN
45,532
2023-10-16
14.75
15.22
15.06
15.18
10,641.011
MLN
45,533
2023-10-17
14.91
15.43
15.16
15.15
9,410.369
MLN
45,534
2023-10-18
15.01
16.43
15.18
15.36
15,749.157
MLN
45,535
2023-10-19
14.73
15.41
15.36
14.99
9,493.017
MLN
45,536
2023-10-20
14.94
15.63
14.95
15.11
10,205.265
MLN
45,537
2023-10-21
14.98
15.48
15.1
15.18
5,118.637
MLN
45,538
2023-10-22
14.97
15.31
15.18
15.05
4,278.983
MLN
45,539
2023-10-23
14.52
15.41
15.06
15.33
12,349.452
MLN
45,540
2023-10-24
15.16
15.66
15.31
15.33
9,183.872
MLN
45,541
2023-10-25
15.09
15.62
15.33
15.41
4,396.462
MLN
45,542
2023-10-26
15.2
15.61
15.37
15.61
4,715.7
MLN
45,543
2023-10-27
15.33
16.11
15.6
15.69
9,622.52
MLN
45,544
2023-10-28
15.59
16.01
15.68
15.86
6,926.722
MLN
45,545
2023-10-29
15.69
15.97
15.86
15.87
3,283.937
MLN
45,546
2023-10-30
15.59
16.01
15.9
15.84
5,111.023
MLN
45,547
2023-10-31
15.61
16.31
15.83
16.16
9,529.503
MLN
45,548
2023-11-01
15.85
16.36
16.14
16.24
5,093.9
MLN
45,549
2023-11-02
15.73
16.45
16.23
15.82
5,007.631
MLN
45,550
2023-11-03
15.39
15.98
15.78
15.92
2,180.565
MLN
45,551
2023-11-04
15.7
16.06
15.92
15.95
1,889.981
MLN
45,552
2023-11-05
15.79
16.19
15.94
15.94
3,407.827
MLN
45,553
2023-11-06
15.8
16.4
15.88
16.18
3,028.848
MLN
45,554
2023-11-07
15.81
16.45
16.19
16.04
6,628.355
MLN
45,555
2023-11-08
15.97
16.54
16.03
16.34
5,799.026
MLN
45,556
2023-11-09
15.84
16.88
16.32
16.41
7,637.468
MLN
45,557
2023-11-10
16.12
16.89
16.41
16.67
3,481.358
MLN
45,558
2023-11-11
16.14
17.38
16.66
17.03
8,672.825
MLN
45,559
2023-11-12
16.55
18.72
17.04
17.34
22,587.266
MLN
45,560
2023-11-13
16.31
17.56
17.35
16.37
7,636.071
MLN
45,561
2023-11-14
15.76
17.9
16.34
15.83
13,413.001
MLN
45,562
2023-11-15
15.78
16.5
15.85
16.45
8,791.95
MLN
45,563
2023-11-16
15.58
16.61
16.45
15.7
8,290.741
MLN
45,564
2023-11-17
15.39
16.07
15.67
15.76
4,598.074
MLN
45,565
2023-11-18
15.3
15.76
15.76
15.46
7,555.99
MLN
45,566
2023-11-19
15.3
15.78
15.43
15.69
3,481.929
MLN
45,567
2023-11-20
15.56
15.97
15.67
15.66
3,257.453
MLN
45,568
2023-11-21
14.4
16.01
15.68
14.4
10,558.877
MLN
45,569
2023-11-22
14.28
15.12
14.4
14.97
3,852.836
MLN
45,570
2023-11-23
14.77
16.55
14.96
14.96
5,892.325
MLN
45,571
2023-11-24
14.93
15.74
14.93
15.26
7,884.829
MLN
45,572
2023-11-25
15.22
15.72
15.26
15.55
5,757.663
MLN
45,573
2023-11-26
15.24
15.76
15.55
15.3
8,783.524
MLN
45,574
2023-11-27
14.78
15.43
15.33
14.97
7,327.327
MLN
45,575
2023-11-28
14.72
15.17
14.99
15.08
4,135.176
MLN
45,576
2023-11-29
14.92
15.42
15.04
15.14
4,456.154
MLN
45,577
2023-11-30
14.91
16.56
15.13
15.17
8,033.021
MLN
45,578
2023-12-01
14.95
15.64
15.16
15.36
10,000.453
MLN
45,579
2023-12-02
15.34
16.84
15.35
15.81
58,893.997
MLN
45,580
2023-12-03
15.38
16.3
15.79
15.66
23,060.309
MLN
45,581
2023-12-04
15.57
16.38
15.66
16.09
16,106.201
MLN
45,582
2023-12-05
15.65
16.33
16.11
16.11
22,373.586
MLN
45,583
2023-12-06
15.73
16.59
16.14
16.06
8,664.716
MLN
45,584
2023-12-07
15.71
16.63
16.05
16.16
19,802.963
MLN
45,585
2023-12-08
16.09
17.12
16.16
16.87
28,834.51
MLN
45,586
2023-12-09
16.81
17.78
16.87
17.46
22,434.31
MLN
45,587
2023-12-10
16.87
18.15
17.38
17.3
33,928.454
MLN
45,588
2023-12-11
16.21
17.83
17.3
17.2
36,537.603
MLN
45,589
2023-12-12
16.45
17.78
17.23
17.15
27,812.356
MLN
45,590
2023-12-13
16.3
17.14
17.05
16.99
13,796.176
MLN
45,591
2023-12-14
16.3
17.26
16.99
16.82
14,908.433
MLN
45,592
2023-12-15
15.52
16.89
16.81
15.69
57,217.452
MLN
45,593
2023-12-16
15.38
16.13
15.72
15.97
16,860.204
MLN
45,594
2023-12-17
15.73
16.49
15.99
15.97
14,608.163
MLN
45,595
2023-12-18
14.93
16.01
15.97
15.87
15,790.16
MLN
45,596
2023-12-19
15.74
16.76
15.87
16.15
16,841.763
MLN
45,597
2023-12-20
16.1
16.7
16.12
16.54
8,223.613
MLN
45,598
2023-12-21
16.5
18.06
16.5
17.26
30,233
MLN
45,599
2023-12-22
16.94
17.68
17.22
17.63
18,884.799
MLN