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
48,800
2023-03-01
0.0218
0.02278
0.02224
0.02252
670,900
NEST
48,801
2023-03-02
0.02138
0.02314
0.02233
0.02232
1,016,958
NEST
48,802
2023-03-03
0.02053
0.02247
0.02221
0.02087
353,252
NEST
48,803
2023-03-04
0.01993
0.02169
0.0212
0.02037
556,877
NEST
48,804
2023-03-05
0.01981
0.02105
0.02041
0.02035
436,614
NEST
48,805
2023-03-06
0.02035
0.02102
0.02038
0.02035
350,768
NEST
48,806
2023-03-07
0.01989
0.0249
0.02035
0.02055
9,313,708
NEST
48,807
2023-03-08
0.01811
0.02139
0.02051
0.01845
4,993,472
NEST
48,808
2023-03-09
0.0182
0.02513
0.01906
0.01889
17,268,107
NEST
48,809
2023-03-10
0.0165
0.0203
0.01928
0.01801
4,503,933
NEST
48,810
2023-03-11
0.01695
0.01901
0.01799
0.01766
1,019,198
NEST
48,811
2023-03-12
0.01756
0.02065
0.01812
0.01921
1,044,392
NEST
48,812
2023-03-13
0.01877
0.02026
0.01927
0.01949
679,620
NEST
48,813
2023-03-14
0.01878
0.02054
0.0196
0.01902
724,549
NEST
48,814
2023-03-15
0.0187
0.02516
0.0197
0.02109
7,740,007
NEST
48,815
2023-03-16
0.01809
0.02154
0.02099
0.02041
6,453,667
NEST
48,816
2023-03-17
0.01862
0.02067
0.02044
0.01968
2,355,194
NEST
48,817
2023-03-18
0.0193
0.02477
0.01966
0.02108
7,194,566
NEST
48,818
2023-03-19
0.01888
0.02116
0.02114
0.0203
6,621,431
NEST
48,819
2023-03-20
0.01871
0.02085
0.02031
0.01915
3,373,418
NEST
48,820
2023-03-21
0.01854
0.01923
0.01915
0.01896
806,737
NEST
48,821
2023-03-22
0.01836
0.01937
0.01907
0.01883
947,264
NEST
48,822
2023-03-23
0.0183
0.01889
0.01878
0.01856
362,993
NEST
48,823
2023-03-24
0.01829
0.01907
0.01856
0.0183
282,637
NEST
48,824
2023-03-25
0.0183
0.0196
0.01838
0.01863
1,000,502
NEST
48,825
2023-03-26
0.01829
0.01878
0.01864
0.01843
123,990
NEST
48,826
2023-03-27
0.01801
0.01889
0.01843
0.01806
302,576
NEST
48,827
2023-03-28
0.01798
0.01855
0.01807
0.01798
258,511
NEST
48,828
2023-03-29
0.01745
0.01855
0.01798
0.01808
930,450
NEST
48,829
2023-03-30
0.01751
0.01833
0.01801
0.01761
607,774
NEST
48,830
2023-03-31
0.0171
0.01789
0.01764
0.01742
665,703
NEST
48,831
2023-04-01
0.0171
0.01768
0.0174
0.01744
298,006
NEST
48,832
2023-04-02
0.01692
0.01766
0.01747
0.01712
281,851
NEST
48,833
2023-04-03
0.01667
0.01728
0.01697
0.01714
618,985
NEST
48,834
2023-04-04
0.0167
0.01726
0.01687
0.01699
590,801
NEST
48,835
2023-04-05
0.01596
0.01725
0.01697
0.01721
1,605,177
NEST
48,836
2023-04-06
0.01672
0.01736
0.01672
0.01705
936,596
NEST
48,837
2023-04-07
0.01682
0.01735
0.01719
0.01711
237,348
NEST
48,838
2023-04-08
0.0171
0.01736
0.01711
0.01713
459,756
NEST
48,839
2023-04-09
0.0164
0.01736
0.01713
0.01717
480,001
NEST
48,840
2023-04-10
0.01649
0.01704
0.01685
0.01674
629,564
NEST
48,841
2023-04-11
0.0165
0.01695
0.0165
0.01679
358,444
NEST
48,842
2023-04-12
0.01655
0.01688
0.01677
0.01669
174,950
NEST
48,843
2023-04-13
0.01661
0.0171
0.01661
0.0171
439,204
NEST
48,844
2023-04-14
0.01672
0.01836
0.01709
0.01801
1,824,260
NEST
48,845
2023-04-15
0.01736
0.01856
0.01782
0.01807
842,307
NEST
48,846
2023-04-16
0.01706
0.01821
0.01796
0.01809
507,193
NEST
48,847
2023-04-17
0.01735
0.0183
0.01808
0.01788
457,941
NEST
48,848
2023-04-18
0.01647
0.01796
0.01786
0.01701
768,810
NEST
48,849
2023-04-19
0.01661
0.01772
0.01726
0.01661
207,593
NEST
48,850
2023-04-20
0.01602
0.01747
0.01709
0.01604
1,316,039
NEST
48,851
2023-04-21
0.01562
0.01707
0.01629
0.01602
1,197,352
NEST
48,852
2023-04-22
0.01559
0.01703
0.01598
0.01589
195,624
NEST
48,853
2023-04-23
0.01538
0.01704
0.01621
0.01603
809,031
NEST
48,854
2023-04-24
0.01519
0.017
0.01589
0.01545
723,296
NEST
48,855
2023-04-25
0.01458
0.01589
0.01551
0.01493
1,194,986
NEST
48,856
2023-04-26
0.01405
0.01554
0.01526
0.01457
1,641,269
NEST
48,857
2023-04-27
0.01362
0.01476
0.01441
0.01378
1,597,070
NEST
48,858
2023-04-28
0.0133
0.01487
0.01373
0.01374
1,666,819
NEST
48,859
2023-04-29
0.01375
0.03474
0.01382
0.03085
38,810,507
NEST
48,860
2023-04-30
0.01633
0.03168
0.03122
0.0183
104,995,790
NEST
48,861
2023-05-01
0.0163
0.0183
0.01828
0.017
15,231,127
NEST
48,862
2023-05-02
0.01654
0.01773
0.01687
0.01713
4,610,303
NEST
48,863
2023-05-03
0.0149
0.01703
0.01701
0.01549
6,068,683
NEST
48,864
2023-05-04
0.01512
0.016
0.01567
0.01526
2,765,536
NEST
48,865
2023-05-05
0.01483
0.01546
0.01526
0.01514
2,121,666
NEST
48,866
2023-05-06
0.01452
0.01523
0.01515
0.01475
2,270,613
NEST
48,867
2023-05-07
0.01425
0.01614
0.0148
0.01454
4,728,088
NEST
48,868
2023-05-08
0.01362
0.01479
0.01454
0.01404
2,807,796
NEST
48,869
2023-05-09
0.01375
0.01584
0.01407
0.01583
4,187,770
NEST
48,870
2023-05-10
0.01357
0.01617
0.01584
0.01376
6,007,852
NEST
48,871
2023-05-11
0.013
0.01421
0.01388
0.0138
2,392,794
NEST
48,872
2023-05-12
0.01356
0.01406
0.01356
0.01382
1,245,572
NEST
48,873
2023-05-13
0.0131
0.01428
0.01382
0.01366
2,408,962
NEST
48,874
2023-05-14
0.01349
0.01421
0.01371
0.01412
820,386
NEST
48,875
2023-05-15
0.01316
0.01421
0.01411
0.01352
1,206,758
NEST
48,876
2023-05-16
0.0133
0.01374
0.01357
0.01362
725,654
NEST
48,877
2023-05-17
0.01304
0.01399
0.0137
0.0136
1,271,608
NEST
48,878
2023-05-18
0.0128
0.0137
0.01357
0.01323
3,244,071
NEST
48,879
2023-05-19
0.01293
0.01372
0.01309
0.01348
873,528
NEST
48,880
2023-05-20
0.01305
0.01357
0.01349
0.01334
542,528
NEST
48,881
2023-05-21
0.01286
0.0134
0.01331
0.01311
858,901
NEST
48,882
2023-05-22
0.0128
0.01332
0.01324
0.01321
1,068,607
NEST
48,883
2023-05-23
0.01235
0.01346
0.01321
0.01275
2,271,999
NEST
48,884
2023-05-24
0.01266
0.019
0.01282
0.01617
23,087,134
NEST
48,885
2023-05-25
0.01318
0.01654
0.01616
0.01417
16,761,893
NEST
48,886
2023-05-26
0.01321
0.01422
0.01415
0.01328
4,751,249
NEST
48,887
2023-05-27
0.01321
0.0136
0.01328
0.0135
1,756,944
NEST
48,888
2023-05-28
0.01291
0.01466
0.01353
0.014
10,948,798
NEST
48,889
2023-05-29
0.01322
0.01399
0.01388
0.01335
1,428,782
NEST
48,890
2023-05-30
0.01317
0.0141
0.01342
0.01396
1,387,286
NEST
48,891
2023-05-31
0.01343
0.01415
0.01387
0.01354
2,225,303
NEST
48,892
2023-06-01
0.01308
0.01377
0.01372
0.01316
1,569,203
NEST
48,893
2023-06-02
0.01298
0.01357
0.01326
0.01324
1,162,587
NEST
48,894
2023-06-03
0.013
0.01349
0.01331
0.01338
837,798
NEST
48,895
2023-06-04
0.01298
0.01358
0.0134
0.01345
1,217,544
NEST
48,896
2023-06-05
0.01255
0.01359
0.01344
0.01299
2,223,966
NEST
48,897
2023-06-06
0.01272
0.01303
0.013
0.01283
1,169,760
NEST
48,898
2023-06-07
0.0124
0.01302
0.01285
0.01262
1,661,001
NEST
48,899
2023-06-08
0.0125
0.013
0.01264
0.01284
815,059
NEST