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
49,300
2023-04-09
18.9
19.82
19.13
19.19
14,670.205
NMR
49,301
2023-04-10
18.92
19.87
19.19
19.34
9,946.827
NMR
49,302
2023-04-11
18.89
19.39
19.35
18.92
21,044.578
NMR
49,303
2023-04-12
18.46
19.16
18.9
18.63
21,910.332
NMR
49,304
2023-04-13
18.33
19.13
18.62
18.7
8,876.785
NMR
49,305
2023-04-14
18.68
19.31
18.72
19.1
11,360.316
NMR
49,306
2023-04-15
18.91
19.55
19.08
19.16
8,762.996
NMR
49,307
2023-04-16
19.01
19.66
19.16
19.53
8,451.556
NMR
49,308
2023-04-17
19.04
19.84
19.53
19.29
7,007.062
NMR
49,309
2023-04-18
19.03
19.84
19.29
19.23
11,448.337
NMR
49,310
2023-04-19
17.63
19.29
19.25
17.78
10,860.3
NMR
49,311
2023-04-20
17.4
18.01
17.84
17.58
7,509.641
NMR
49,312
2023-04-21
16.87
17.84
17.59
16.87
6,805.515
NMR
49,313
2023-04-22
16.73
17.43
16.86
17.33
4,179.998
NMR
49,314
2023-04-23
16.95
17.83
17.33
17.09
6,445.131
NMR
49,315
2023-04-24
16.65
17.21
17.07
16.75
6,361.863
NMR
49,316
2023-04-25
16.23
16.86
16.73
16.83
8,033.563
NMR
49,317
2023-04-26
16.18
17.41
16.85
16.65
2,759.437
NMR
49,318
2023-04-27
16.36
16.97
16.66
16.63
6,250.771
NMR
49,319
2023-04-28
16.38
16.82
16.62
16.56
3,616.623
NMR
49,320
2023-04-29
16.46
16.64
16.53
16.53
2,081.695
NMR
49,321
2023-04-30
16.36
16.93
16.52
16.37
3,509.674
NMR
49,322
2023-05-01
15.59
16.39
16.36
15.65
6,231.009
NMR
49,323
2023-05-02
15.61
17.09
15.65
16.43
9,322.457
NMR
49,324
2023-05-03
16.27
16.82
16.46
16.5
5,011.623
NMR
49,325
2023-05-04
16.18
16.49
16.49
16.32
1,263.423
NMR
49,326
2023-05-05
16.23
16.56
16.31
16.36
3,367.593
NMR
49,327
2023-05-06
15.36
16.47
16.39
15.49
4,394.535
NMR
49,328
2023-05-07
15.44
15.88
15.52
15.46
2,670.681
NMR
49,329
2023-05-08
13.42
15.6
15.46
13.63
12,110.47
NMR
49,330
2023-05-09
13.51
14.34
13.62
13.97
5,487.472
NMR
49,331
2023-05-10
13.84
14.47
14
13.97
3,454.543
NMR
49,332
2023-05-11
13.1
14.03
14.03
13.21
3,189.999
NMR
49,333
2023-05-12
12.81
13.62
13.2
13.52
8,290.226
NMR
49,334
2023-05-13
13.38
13.71
13.51
13.38
6,225.12
NMR
49,335
2023-05-14
13.26
13.73
13.38
13.55
1,540.829
NMR
49,336
2023-05-15
13.38
13.93
13.56
13.7
2,538.915
NMR
49,337
2023-05-16
13.43
13.73
13.73
13.66
2,219.611
NMR
49,338
2023-05-17
13.42
13.83
13.66
13.83
916.211
NMR
49,339
2023-05-18
13.49
14.33
13.83
13.77
6,788.764
NMR
49,340
2023-05-19
13.62
15.29
13.76
14.5
11,944.435
NMR
49,341
2023-05-20
14.11
14.57
14.51
14.26
3,626.115
NMR
49,342
2023-05-21
13.9
14.39
14.26
13.91
2,385.32
NMR
49,343
2023-05-22
13.7
14.01
13.91
13.93
7,690.048
NMR
49,344
2023-05-23
13.85
14.34
13.93
14.25
5,521.107
NMR
49,345
2023-05-24
13.55
14.24
14.23
13.73
3,492.286
NMR
49,346
2023-05-25
13.53
14.08
13.71
13.99
4,033.474
NMR
49,347
2023-05-26
13.98
18.35
13.98
15.87
46,668.587
NMR
49,348
2023-05-27
15.05
18.37
15.95
15.34
40,863.884
NMR
49,349
2023-05-28
14.99
15.89
15.33
15.14
12,069.657
NMR
49,350
2023-05-29
15.01
15.95
15.14
15.09
11,718.562
NMR
49,351
2023-05-30
14.63
15.3
15.1
14.83
8,915.016
NMR
49,352
2023-05-31
14.16
15.16
14.86
14.27
7,906.989
NMR
49,353
2023-06-01
14.06
14.61
14.27
14.37
8,632.67
NMR
49,354
2023-06-02
14.26
14.93
14.35
14.69
9,894.349
NMR
49,355
2023-06-03
14.4
14.94
14.66
14.43
3,064.766
NMR
49,356
2023-06-04
14.38
14.7
14.47
14.43
1,411.219
NMR
49,357
2023-06-05
13.32
14.46
14.43
13.48
9,320.878
NMR
49,358
2023-06-06
13.31
13.94
13.49
13.83
7,573.814
NMR
49,359
2023-06-07
13.18
13.82
13.81
13.25
8,882.472
NMR
49,360
2023-06-08
13.06
13.35
13.26
13.18
7,127.468
NMR
49,361
2023-06-09
13.08
13.65
13.18
13.16
6,500.812
NMR
49,362
2023-06-10
11.86
13.2
13.15
12.16
12,432.138
NMR
49,363
2023-06-11
11.92
12.54
12.11
12.23
3,487.912
NMR
49,364
2023-06-12
11.86
12.28
12.26
11.94
1,892.505
NMR
49,365
2023-06-13
11.91
12.37
11.98
12.15
4,186.163
NMR
49,366
2023-06-14
11.37
12.23
12.16
11.65
8,654.562
NMR
49,367
2023-06-15
11.14
11.81
11.52
11.54
5,354.131
NMR
49,368
2023-06-16
11.44
12
11.54
12
6,943.379
NMR
49,369
2023-06-17
11.89
12.28
12
12.12
1,928.163
NMR
49,370
2023-06-18
11.95
12.15
12.12
11.96
2,247.641
NMR
49,371
2023-06-19
11.82
12.02
11.96
11.97
1,882.447
NMR
49,372
2023-06-20
11.92
12.62
11.97
12.45
5,705.628
NMR
49,373
2023-06-21
12.45
14.94
12.45
14.13
23,988.265
NMR
49,374
2023-06-22
13.45
14.5
14.14
13.45
9,969.689
NMR
49,375
2023-06-23
13.07
14.05
13.46
13.74
9,798.576
NMR
49,376
2023-06-24
12.82
13.73
13.72
13.2
5,135.625
NMR
49,377
2023-06-25
13.18
13.9
13.19
13.5
5,186.935
NMR
49,378
2023-06-26
12.86
13.6
13.52
13.06
8,921.681
NMR
49,379
2023-06-27
13.06
13.57
13.07
13.45
3,110.355
NMR
49,380
2023-06-28
12.11
13.42
13.42
12.5
5,364.908
NMR
49,381
2023-06-29
12.48
12.98
12.56
12.67
4,037.298
NMR
49,382
2023-06-30
12.21
13.5
12.68
13.34
11,460.793
NMR
49,383
2023-07-01
13.18
13.77
13.35
13.59
3,615.467
NMR
49,384
2023-07-02
13.23
13.64
13.42
13.49
4,582.467
NMR
49,385
2023-07-03
13.35
13.91
13.46
13.65
9,598.95
NMR
49,386
2023-07-04
13.46
14.5
13.69
14.02
12,118.374
NMR
49,387
2023-07-05
13.11
14.52
14.01
13.61
12,399.322
NMR
49,388
2023-07-06
12.99
13.82
13.67
13.1
4,477.629
NMR
49,389
2023-07-07
13.02
13.41
13.06
13.3
2,108.345
NMR
49,390
2023-07-08
12.91
13.41
13.29
13.03
4,690.544
NMR
49,391
2023-07-09
12.89
13.32
13.03
13.13
5,291.625
NMR
49,392
2023-07-10
12.74
13.16
13.16
12.87
3,730.914
NMR
49,393
2023-07-11
12.8
13.19
12.87
12.93
3,480.046
NMR
49,394
2023-07-12
12.73
13.09
12.96
12.88
6,234.695
NMR
49,395
2023-07-13
12.68
13.75
12.88
13.61
13,886.912
NMR
49,396
2023-07-14
13.08
13.98
13.6
13.56
6,994.967
NMR
49,397
2023-07-15
13.32
13.65
13.49
13.37
2,573.065
NMR
49,398
2023-07-16
12.9
13.45
13.39
12.92
4,858.721
NMR
49,399
2023-07-17
12.78
13.28
12.92
13.26
3,406.864
NMR