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
49,400
2023-07-18
12.97
13.4
13.28
13.1
3,353.193
NMR
49,401
2023-07-19
12.96
13.35
13.11
13.07
2,078.396
NMR
49,402
2023-07-20
12.8
13.44
13.01
12.95
4,511.586
NMR
49,403
2023-07-21
12.79
13.06
12.95
12.83
4,580.87
NMR
49,404
2023-07-22
12.73
13.17
12.87
12.86
4,072.976
NMR
49,405
2023-07-23
12.77
13.22
12.83
13.2
1,506.285
NMR
49,406
2023-07-24
12.44
14.88
13.2
12.81
29,375.352
NMR
49,407
2023-07-25
12.79
13.41
12.79
13.23
13,777.192
NMR
49,408
2023-07-26
13.08
13.72
13.2
13.61
5,189.633
NMR
49,409
2023-07-27
13.51
15.13
13.65
14.11
33,635.304
NMR
49,410
2023-07-28
14.05
14.6
14.11
14.25
4,424.876
NMR
49,411
2023-07-29
13.1
14.39
14.26
13.51
7,321.683
NMR
49,412
2023-07-30
13.05
13.63
13.5
13.38
5,058.046
NMR
49,413
2023-07-31
13.33
13.79
13.37
13.47
4,368.363
NMR
49,414
2023-08-01
13.12
13.71
13.46
13.63
3,926.235
NMR
49,415
2023-08-02
13.18
13.7
13.63
13.24
3,048.293
NMR
49,416
2023-08-03
13.16
13.47
13.22
13.24
5,998.305
NMR
49,417
2023-08-04
12.97
13.34
13.25
13.14
10,114.267
NMR
49,418
2023-08-05
12.9
13.14
13.12
12.96
2,887.922
NMR
49,419
2023-08-06
12.87
13.31
12.93
13.31
3,315.033
NMR
49,420
2023-08-07
13.17
13.82
13.31
13.43
10,073.543
NMR
49,421
2023-08-08
13.41
13.81
13.46
13.73
3,217.928
NMR
49,422
2023-08-09
13.39
13.73
13.71
13.56
5,359.159
NMR
49,423
2023-08-10
13.06
13.53
13.53
13.1
1,489.534
NMR
49,424
2023-08-11
12.63
13.2
13.06
12.72
2,881.809
NMR
49,425
2023-08-12
12.57
12.89
12.71
12.88
4,849.01
NMR
49,426
2023-08-13
12.82
13.17
12.89
13.01
1,640.711
NMR
49,427
2023-08-14
13
13.47
13.03
13.47
3,932.71
NMR
49,428
2023-08-15
12.51
13.49
13.44
12.83
5,419.27
NMR
49,429
2023-08-16
11.86
12.89
12.89
11.97
7,093.189
NMR
49,430
2023-08-17
10.7
12.37
11.99
11.15
7,065.27
NMR
49,431
2023-08-18
11.06
11.77
11.16
11.4
5,096.407
NMR
49,432
2023-08-19
11.28
11.57
11.46
11.46
2,136.094
NMR
49,433
2023-08-20
11.14
11.52
11.45
11.2
2,620.58
NMR
49,434
2023-08-21
10.91
11.62
11.21
11.38
7,731.648
NMR
49,435
2023-08-22
10.87
11.59
11.4
11.26
4,058.165
NMR
49,436
2023-08-23
11.13
11.49
11.25
11.38
1,581.187
NMR
49,437
2023-08-24
11.37
11.8
11.39
11.6
4,418.456
NMR
49,438
2023-08-25
11.23
11.63
11.63
11.43
2,975.692
NMR
49,439
2023-08-26
11.33
11.6
11.41
11.38
2,259.688
NMR
49,440
2023-08-27
11.13
11.47
11.38
11.21
1,884.4
NMR
49,441
2023-08-28
10.86
11.22
11.21
11.14
3,774.408
NMR
49,442
2023-08-29
10.87
11.43
11.14
11.33
5,541.786
NMR
49,443
2023-08-30
10.97
11.35
11.33
11.1
7,198.618
NMR
49,444
2023-08-31
10.6
11.34
11.08
10.98
5,249.191
NMR
49,445
2023-09-01
10.71
11.07
11
10.91
2,592.242
NMR
49,446
2023-09-02
10.86
25.15
10.95
19.54
381,345.904
NMR
49,447
2023-09-03
17.2
23.26
19.54
19.4
233,088.522
NMR
49,448
2023-09-04
14.43
21.77
19.38
14.72
123,975.069
NMR
49,449
2023-09-05
13.57
15.11
14.75
14.04
56,834.166
NMR
49,450
2023-09-06
13.88
16.81
14.11
14.74
121,988.875
NMR
49,451
2023-09-07
13.96
14.9
14.73
14.29
65,022.427
NMR
49,452
2023-09-08
13.55
15.6
14.3
13.82
47,626.628
NMR
49,453
2023-09-09
13.13
14.07
13.82
13.66
23,418.476
NMR
49,454
2023-09-10
12.7
13.63
13.63
13.25
20,837.337
NMR
49,455
2023-09-11
11.98
13.28
13.22
12.22
47,446.118
NMR
49,456
2023-09-12
12.05
12.82
12.24
12.2
17,772.988
NMR
49,457
2023-09-13
12.13
12.94
12.18
12.37
8,634.561
NMR
49,458
2023-09-14
11.97
12.59
12.32
12.51
7,254.399
NMR
49,459
2023-09-15
12.47
14.37
12.48
13.15
57,497.112
NMR
49,460
2023-09-16
12.66
13.54
13.2
13.01
33,864.982
NMR
49,461
2023-09-17
12.2
13.01
13
12.45
8,436.927
NMR
49,462
2023-09-18
12.35
12.71
12.46
12.52
6,391.905
NMR
49,463
2023-09-19
12.36
12.77
12.48
12.59
8,085.683
NMR
49,464
2023-09-20
12.44
13.06
12.59
13.01
10,679.267
NMR
49,465
2023-09-21
12.35
13.19
13.01
12.81
12,883.423
NMR
49,466
2023-09-22
12.69
13
12.82
12.98
4,518.942
NMR
49,467
2023-09-23
12.52
13.1
12.96
12.89
3,821.902
NMR
49,468
2023-09-24
12
12.83
12.83
12.4
12,141.887
NMR
49,469
2023-09-25
12.26
12.77
12.37
12.59
4,120.814
NMR
49,470
2023-09-26
12.52
12.8
12.59
12.78
6,144.523
NMR
49,471
2023-09-27
12.48
12.92
12.8
12.58
5,299.967
NMR
49,472
2023-09-28
12.43
12.69
12.55
12.52
8,413.135
NMR
49,473
2023-09-29
12.43
12.67
12.55
12.5
9,690.546
NMR
49,474
2023-09-30
12.42
12.91
12.5
12.57
6,425.615
NMR
49,475
2023-10-01
12.56
13.95
12.56
13.71
34,367.703
NMR
49,476
2023-10-02
12.75
13.7
13.7
13.12
12,283.845
NMR
49,477
2023-10-03
12.6
13.32
13.13
12.62
6,248.594
NMR
49,478
2023-10-04
12.35
12.81
12.62
12.74
9,466.204
NMR
49,479
2023-10-05
12.57
12.88
12.74
12.61
4,831.053
NMR
49,480
2023-10-06
12.35
12.77
12.58
12.68
5,476.726
NMR
49,481
2023-10-07
12.38
12.81
12.7
12.47
5,617.502
NMR
49,482
2023-10-08
12.12
14.13
12.47
13.36
33,756.378
NMR
49,483
2023-10-09
11.99
13.34
13.34
12.46
20,339.811
NMR
49,484
2023-10-10
12.03
12.5
12.46
12.19
5,471.824
NMR
49,485
2023-10-11
11.45
12.25
12.2
11.78
11,887.701
NMR
49,486
2023-10-12
11.53
11.88
11.78
11.7
4,073.158
NMR
49,487
2023-10-13
11.57
12.04
11.71
11.86
8,317.851
NMR
49,488
2023-10-14
11.84
12.1
11.87
12.01
7,281.516
NMR
49,489
2023-10-15
11.95
12.32
12
12.1
3,366.252
NMR
49,490
2023-10-16
12.09
12.76
12.1
12.47
11,623.42
NMR
49,491
2023-10-17
11.83
12.55
12.48
11.92
8,064.959
NMR
49,492
2023-10-18
11.63
12.23
11.91
11.63
7,805.067
NMR
49,493
2023-10-19
11.41
11.95
11.62
11.84
5,716.122
NMR
49,494
2023-10-20
11.69
12.3
11.82
12.13
15,325.523
NMR
49,495
2023-10-21
12.08
12.52
12.13
12.34
8,318.896
NMR
49,496
2023-10-22
12.16
12.49
12.36
12.45
5,433.91
NMR
49,497
2023-10-23
12.37
13.25
12.41
13.16
11,620.832
NMR
49,498
2023-10-24
12.84
13.81
13.13
13.33
13,392.282
NMR
49,499
2023-10-25
13.19
14.27
13.32
14.1
13,427.998
NMR