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
4,700
2023-10-16
0.01951
0.02054
0.01953
0.01997
14,423,472
ANKR
4,701
2023-10-17
0.01923
0.02026
0.01992
0.02026
7,196,926
ANKR
4,702
2023-10-18
0.01951
0.02024
0.02015
0.01966
6,391,223
ANKR
4,703
2023-10-19
0.01898
0.01979
0.01966
0.01933
4,664,358
ANKR
4,704
2023-10-20
0.01921
0.02015
0.01935
0.02003
5,862,464
ANKR
4,705
2023-10-21
0.01997
0.02157
0.02003
0.02104
10,380,093
ANKR
4,706
2023-10-22
0.0205
0.02164
0.02103
0.02154
7,777,517
ANKR
4,707
2023-10-23
0.02082
0.02253
0.02159
0.02232
18,739,124
ANKR
4,708
2023-10-24
0.02124
0.02276
0.02234
0.02208
24,663,245
ANKR
4,709
2023-10-25
0.02181
0.0232
0.02211
0.02247
16,016,990
ANKR
4,710
2023-10-26
0.02125
0.02273
0.02248
0.02197
17,649,872
ANKR
4,711
2023-10-27
0.02122
0.022
0.02196
0.02187
7,630,458
ANKR
4,712
2023-10-28
0.02184
0.02273
0.02187
0.02223
17,913,558
ANKR
4,713
2023-10-29
0.02188
0.02295
0.0222
0.02269
6,529,607
ANKR
4,714
2023-10-30
0.02227
0.02312
0.02277
0.02306
8,413,195
ANKR
4,715
2023-10-31
0.0215
0.02338
0.02301
0.0228
13,456,255
ANKR
4,716
2023-11-01
0.0225
0.02405
0.02283
0.02405
24,645,526
ANKR
4,717
2023-11-02
0.02309
0.02446
0.02407
0.02374
16,190,455
ANKR
4,718
2023-11-03
0.02246
0.02372
0.0237
0.02357
15,597,097
ANKR
4,719
2023-11-04
0.02338
0.02438
0.02348
0.02438
12,269,656
ANKR
4,720
2023-11-05
0.02376
0.0247
0.02438
0.02435
15,096,747
ANKR
4,721
2023-11-06
0.02362
0.02504
0.02437
0.02482
15,639,353
ANKR
4,722
2023-11-07
0.0236
0.02483
0.02483
0.02433
9,771,070
ANKR
4,723
2023-11-08
0.02411
0.02588
0.02432
0.02556
17,238,044
ANKR
4,724
2023-11-09
0.02259
0.02658
0.02555
0.02545
37,002,976
ANKR
4,725
2023-11-10
0.02479
0.0265
0.02546
0.02617
20,633,788
ANKR
4,726
2023-11-11
0.02481
0.02666
0.02614
0.0264
19,536,730
ANKR
4,727
2023-11-12
0.0254
0.02707
0.02641
0.02647
19,333,961
ANKR
4,728
2023-11-13
0.0252
0.02693
0.02646
0.02551
19,363,090
ANKR
4,729
2023-11-14
0.02416
0.02619
0.02548
0.0253
17,575,812
ANKR
4,730
2023-11-15
0.02499
0.02637
0.02531
0.02627
15,364,682
ANKR
4,731
2023-11-16
0.02473
0.02677
0.0263
0.02531
16,078,477
ANKR
4,732
2023-11-17
0.0242
0.0265
0.02528
0.02574
25,663,983
ANKR
4,733
2023-11-18
0.02535
0.02871
0.02567
0.02675
66,011,376
ANKR
4,734
2023-11-19
0.02549
0.02663
0.02662
0.02655
11,022,728
ANKR
4,735
2023-11-20
0.02573
0.0265
0.02639
0.02627
18,707,296
ANKR
4,736
2023-11-21
0.02295
0.02654
0.02627
0.02295
26,773,550
ANKR
4,737
2023-11-22
0.02295
0.02504
0.02303
0.02484
23,185,563
ANKR
4,738
2023-11-23
0.02404
0.025
0.02479
0.02449
8,322,733
ANKR
4,739
2023-11-24
0.02439
0.02538
0.02448
0.02513
13,273,310
ANKR
4,740
2023-11-25
0.02489
0.02556
0.02514
0.02544
7,134,002
ANKR
4,741
2023-11-26
0.02431
0.02552
0.02543
0.02512
9,463,997
ANKR
4,742
2023-11-27
0.02359
0.02532
0.02509
0.02406
9,776,362
ANKR
4,743
2023-11-28
0.0233
0.02454
0.02403
0.02429
8,447,081
ANKR
4,744
2023-11-29
0.02394
0.02473
0.02427
0.02467
12,843,741
ANKR
4,745
2023-11-30
0.02455
0.02769
0.02467
0.02608
56,121,974
ANKR
4,746
2023-12-01
0.02527
0.02627
0.02604
0.02592
20,584,435
ANKR
4,747
2023-12-02
0.02562
0.02653
0.02593
0.02633
12,195,740
ANKR
4,748
2023-12-03
0.02554
0.02641
0.0263
0.02607
16,039,090
ANKR
4,749
2023-12-04
0.02541
0.02779
0.02614
0.02716
43,080,545
ANKR
4,750
2023-12-05
0.02709
0.03045
0.02716
0.02844
86,700,952
ANKR
4,751
2023-12-06
0.02663
0.02888
0.02848
0.0272
34,454,657
ANKR
4,752
2023-12-07
0.02622
0.02822
0.02722
0.02814
25,632,754
ANKR
4,753
2023-12-08
0.02756
0.02877
0.02814
0.02868
35,347,188
ANKR
4,754
2023-12-09
0.02815
0.02932
0.0288
0.02851
25,766,555
ANKR
4,755
2023-12-10
0.02774
0.02934
0.0285
0.02835
15,662,401
ANKR
4,756
2023-12-11
0.02451
0.02845
0.02834
0.02606
33,037,069
ANKR
4,757
2023-12-12
0.02548
0.0265
0.02608
0.0262
24,249,732
ANKR
4,758
2023-12-13
0.02485
0.02697
0.0262
0.02676
23,853,546
ANKR
4,759
2023-12-14
0.02595
0.02948
0.02678
0.02859
47,641,200
ANKR
4,760
2023-12-15
0.027
0.02919
0.02857
0.0271
29,410,457
ANKR
4,761
2023-12-16
0.02665
0.02847
0.02714
0.02785
26,296,829
ANKR
4,762
2023-12-17
0.02719
0.03015
0.0279
0.02855
69,760,860
ANKR
4,763
2023-12-18
0.02575
0.02896
0.02852
0.0285
47,492,859
ANKR
4,764
2023-12-19
0.02785
0.03258
0.02851
0.02835
91,686,294
ANKR
4,765
2023-12-20
0.0282
0.03065
0.02834
0.03031
41,130,854
ANKR
4,766
2023-12-21
0.02924
0.03068
0.03021
0.03015
25,680,342
ANKR
4,767
2023-12-22
0.02901
0.03067
0.03016
0.03048
34,419,754
ANKR
4,768
2023-12-23
0.02929
0.03067
0.03046
0.03048
21,800,456
ANKR
4,769
2023-12-24
0.03015
0.03225
0.03047
0.03094
44,023,876
ANKR
4,770
2023-12-25
0.03032
0.0319
0.0309
0.03168
18,121,594
ANKR
4,771
2023-12-26
0.0282
0.03199
0.03165
0.03034
28,827,630
ANKR
4,772
2023-12-27
0.0289
0.03136
0.03032
0.03111
25,154,104
ANKR
4,773
2023-12-28
0.02939
0.03157
0.03116
0.02978
25,272,228
ANKR
4,774
2023-12-29
0.02876
0.03039
0.02979
0.02949
20,974,551
ANKR
4,775
2023-12-30
0.02869
0.03002
0.02946
0.02876
9,546,416
ANKR
4,776
2023-12-31
0.02761
0.02916
0.02875
0.02853
17,264,209
ANKR
4,777
2024-01-01
0.02813
0.02982
0.02856
0.02972
18,850,649
ANKR
4,778
2024-01-02
0.02888
0.03031
0.02977
0.02931
28,944,370
ANKR
4,779
2024-01-03
0.02201
0.03059
0.0293
0.02678
70,723,825
ANKR
4,780
2024-01-04
0.02593
0.02803
0.0268
0.0278
26,865,882
ANKR
4,781
2024-01-05
0.02498
0.02777
0.02776
0.02635
29,596,011
ANKR
4,782
2024-01-06
0.02447
0.02631
0.02631
0.02573
13,922,228
ANKR
4,783
2024-01-07
0.0237
0.02637
0.02566
0.024
24,813,471
ANKR
4,784
2024-01-08
0.02214
0.0257
0.024
0.02551
39,760,074
ANKR
4,785
2024-01-09
0.023
0.02552
0.02549
0.02403
29,960,716
ANKR
4,786
2024-01-10
0.02309
0.02652
0.024
0.02608
38,492,657
ANKR
4,787
2024-01-11
0.02544
0.02688
0.02595
0.02629
30,089,016
ANKR
4,788
2024-01-12
0.02358
0.0266
0.02622
0.02464
19,975,319
ANKR
4,789
2024-01-13
0.02373
0.02525
0.02463
0.0251
10,306,461
ANKR
4,790
2024-01-14
0.02398
0.02533
0.0251
0.02406
7,779,530
ANKR
4,791
2024-01-15
0.02412
0.02514
0.02418
0.02481
8,594,229
ANKR
4,792
2024-01-16
0.02454
0.02618
0.02485
0.02571
15,551,297
ANKR
4,793
2024-01-17
0.02496
0.02584
0.0257
0.02544
12,568,363
ANKR
4,794
2024-01-18
0.02355
0.02553
0.02542
0.02415
12,710,368
ANKR
4,795
2024-01-19
0.02285
0.02455
0.0243
0.02416
17,719,035
ANKR
4,796
2024-01-20
0.02382
0.02452
0.02417
0.02446
12,373,845
ANKR
4,797
2024-01-21
0.02428
0.02475
0.02445
0.02439
10,629,281
ANKR
4,798
2024-01-22
0.02325
0.02447
0.02439
0.02343
7,898,720
ANKR
4,799
2023-03-12
2.11
2.36
2.13
2.36
8,900.71
ANT