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
4,800
2023-03-13
2.26
2.42
2.34
2.38
6,892.28
ANT
4,801
2023-03-14
2.32
2.52
2.41
2.4
4,601.47
ANT
4,802
2023-03-15
2.22
2.46
2.41
2.3
9,274.05
ANT
4,803
2023-03-16
2.27
2.36
2.29
2.35
5,189.02
ANT
4,804
2023-03-17
2.34
2.48
2.34
2.46
5,623.46
ANT
4,805
2023-03-18
2.36
2.51
2.47
2.39
10,049.66
ANT
4,806
2023-03-19
2.39
2.5
2.39
2.44
6,992.58
ANT
4,807
2023-03-20
2.31
2.49
2.44
2.35
10,474.06
ANT
4,808
2023-03-21
2.28
2.39
2.34
2.36
22,210.06
ANT
4,809
2023-03-22
2.25
2.41
2.35
2.32
11,559.75
ANT
4,810
2023-03-23
2.31
2.46
2.34
2.46
6,409.51
ANT
4,811
2023-03-24
2.35
2.47
2.46
2.41
12,626.37
ANT
4,812
2023-03-25
2.3
2.43
2.41
2.32
6,150.94
ANT
4,813
2023-03-26
2.31
2.4
2.31
2.4
5,007.23
ANT
4,814
2023-03-27
2.18
2.39
2.39
2.22
5,842.85
ANT
4,815
2023-03-28
2.18
2.3
2.21
2.29
5,286.22
ANT
4,816
2023-03-29
2.29
2.5
2.29
2.48
9,618.74
ANT
4,817
2023-03-30
2.43
2.57
2.48
2.48
24,407.25
ANT
4,818
2023-03-31
2.46
2.58
2.48
2.56
9,053.34
ANT
4,819
2023-04-01
2.5
2.61
2.56
2.56
4,295.67
ANT
4,820
2023-04-02
2.49
2.59
2.55
2.55
6,291.66
ANT
4,821
2023-04-03
2.43
2.61
2.55
2.61
14,902.04
ANT
4,822
2023-04-04
2.6
2.76
2.61
2.7
49,599.42
ANT
4,823
2023-04-05
2.68
2.81
2.69
2.79
41,671.89
ANT
4,824
2023-04-06
2.75
2.98
2.82
2.94
24,715.85
ANT
4,825
2023-04-07
2.91
3.58
2.93
3.02
98,353
ANT
4,826
2023-04-08
2.96
3.33
3.01
3.17
34,189.85
ANT
4,827
2023-04-09
3.05
3.24
3.21
3.13
20,661.63
ANT
4,828
2023-04-10
3.06
3.16
3.13
3.11
7,565.16
ANT
4,829
2023-04-11
3.09
3.36
3.11
3.3
13,156.96
ANT
4,830
2023-04-12
3.17
3.37
3.29
3.3
40,889.71
ANT
4,831
2023-04-13
3.29
3.71
3.3
3.6
45,713.8
ANT
4,832
2023-04-14
3.57
3.97
3.6
3.64
58,775.97
ANT
4,833
2023-04-15
3.54
3.7
3.63
3.57
13,895.87
ANT
4,834
2023-04-16
3.47
3.58
3.58
3.51
8,315.51
ANT
4,835
2023-04-17
3.44
3.65
3.5
3.64
10,215.75
ANT
4,836
2023-04-18
3.58
3.87
3.64
3.84
19,097.2
ANT
4,837
2023-04-19
3.56
3.88
3.83
3.62
22,582.68
ANT
4,838
2023-04-20
3.45
3.77
3.63
3.47
6,615.56
ANT
4,839
2023-04-21
3.18
3.5
3.46
3.29
12,121.18
ANT
4,840
2023-04-22
3.21
3.31
3.3
3.31
6,476.06
ANT
4,841
2023-04-23
3.21
3.49
3.3
3.28
13,984.55
ANT
4,842
2023-04-24
3.1
3.32
3.27
3.13
5,093.48
ANT
4,843
2023-04-25
2.98
3.36
3.12
3.29
12,992.6
ANT
4,844
2023-04-26
3.15
3.51
3.3
3.25
15,500.54
ANT
4,845
2023-04-27
3.26
3.38
3.33
3.32
2,142.74
ANT
4,846
2023-04-28
3.24
3.35
3.31
3.26
2,023.54
ANT
4,847
2023-04-29
3.24
3.35
3.26
3.31
2,178.58
ANT
4,848
2023-04-30
3.24
3.34
3.32
3.26
2,807.24
ANT
4,849
2023-05-01
3.03
3.25
3.25
3.08
2,156.05
ANT
4,850
2023-05-02
3.04
3.2
3.07
3.08
16,624.66
ANT
4,851
2023-05-03
2.8
3.07
3.07
2.89
31,852.71
ANT
4,852
2023-05-04
2.83
2.9
2.89
2.89
5,377.97
ANT
4,853
2023-05-05
2.89
3.08
2.89
3.05
19,633.38
ANT
4,854
2023-05-06
2.93
3.17
3.04
2.95
14,720.43
ANT
4,855
2023-05-07
2.91
3.03
2.95
3
7,770.63
ANT
4,856
2023-05-08
2.64
3.02
3.02
2.78
9,346.48
ANT
4,857
2023-05-09
2.76
2.99
2.8
2.87
19,911.03
ANT
4,858
2023-05-10
2.75
3.37
2.88
3.27
56,330.65
ANT
4,859
2023-05-11
2.98
3.34
3.29
3.01
33,990.71
ANT
4,860
2023-05-12
2.98
3.28
3
3.15
24,398.96
ANT
4,861
2023-05-13
3.07
3.18
3.14
3.09
3,025.21
ANT
4,862
2023-05-14
3.04
3.16
3.09
3.11
4,488.83
ANT
4,863
2023-05-15
3.08
3.26
3.11
3.22
15,207.63
ANT
4,864
2023-05-16
3.12
3.28
3.24
3.25
18,999.46
ANT
4,865
2023-05-17
3.2
3.31
3.25
3.24
2,988.14
ANT
4,866
2023-05-18
3.18
3.29
3.24
3.19
669.71
ANT
4,867
2023-05-19
3.16
3.37
3.18
3.35
3,212.45
ANT
4,868
2023-05-20
3.34
3.48
3.36
3.43
20,428.03
ANT
4,869
2023-05-21
3.42
3.53
3.44
3.43
6,404.36
ANT
4,870
2023-05-22
3.4
3.57
3.45
3.54
2,854.67
ANT
4,871
2023-05-23
3.53
3.74
3.54
3.65
4,432
ANT
4,872
2023-05-24
3.5
3.64
3.64
3.58
4,045.77
ANT
4,873
2023-05-25
3.49
3.65
3.58
3.49
3,790.56
ANT
4,874
2023-05-26
3.34
3.51
3.5
3.36
11,012.56
ANT
4,875
2023-05-27
3.36
3.5
3.37
3.5
5,174.45
ANT
4,876
2023-05-28
3.43
3.59
3.5
3.52
3,383.31
ANT
4,877
2023-05-29
3.53
3.68
3.53
3.59
26,111.31
ANT
4,878
2023-05-30
3.51
3.6
3.59
3.55
3,904.06
ANT
4,879
2023-05-31
3.43
3.59
3.54
3.52
3,754.09
ANT
4,880
2023-06-01
3.43
3.62
3.52
3.57
3,814.93
ANT
4,881
2023-06-02
3.54
3.6
3.57
3.55
2,563.29
ANT
4,882
2023-06-03
3.5
3.56
3.54
3.55
3,929.66
ANT
4,883
2023-06-04
3.55
3.73
3.58
3.55
7,469.94
ANT
4,884
2023-06-05
3.15
3.59
3.54
3.33
19,053.83
ANT
4,885
2023-06-06
3.27
3.6
3.33
3.57
8,291.08
ANT
4,886
2023-06-07
3.24
3.58
3.57
3.31
19,780.7
ANT
4,887
2023-06-08
3.25
3.4
3.32
3.37
2,278.17
ANT
4,888
2023-06-09
3.32
3.41
3.38
3.35
3,652.92
ANT
4,889
2023-06-10
2.69
3.34
3.34
3.1
37,595.36
ANT
4,890
2023-06-11
3.05
3.19
3.1
3.12
4,133.42
ANT
4,891
2023-06-12
3.05
3.16
3.12
3.09
4,340.81
ANT
4,892
2023-06-13
2.93
3.13
3.13
3
8,452.82
ANT
4,893
2023-06-14
2.97
3.09
3
2.99
3,637.51
ANT
4,894
2023-06-15
2.98
3.33
3
3.29
15,987.29
ANT
4,895
2023-06-16
3.26
3.48
3.28
3.43
3,331.02
ANT
4,896
2023-06-17
3.43
3.97
3.43
3.78
32,528.53
ANT
4,897
2023-06-18
3.77
3.95
3.8
3.78
5,672.94
ANT
4,898
2023-06-19
3.8
4.16
3.8
3.97
12,690.81
ANT
4,899
2023-06-20
3.98
4.55
3.99
4.35
30,993.27
ANT