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
49,500
2023-10-26
13.24
14.34
14.07
13.79
16,660.088
NMR
49,501
2023-10-27
13.51
14.02
13.79
13.68
2,328.878
NMR
49,502
2023-10-28
13.67
14.87
13.67
14.24
9,982.022
NMR
49,503
2023-10-29
14
14.78
14.24
14.23
8,825.116
NMR
49,504
2023-10-30
13.72
14.36
14.25
14.15
6,702.214
NMR
49,505
2023-10-31
12.97
14.52
14.15
13.79
14,388.006
NMR
49,506
2023-11-01
13.35
14.46
13.84
14.12
10,594.838
NMR
49,507
2023-11-02
13.46
14.4
14.08
13.71
6,843.254
NMR
49,508
2023-11-03
13.35
14.05
13.69
14.05
6,506.071
NMR
49,509
2023-11-04
13.89
14.5
14
14.37
11,300.235
NMR
49,510
2023-11-05
14.07
14.73
14.39
14.35
11,543.788
NMR
49,511
2023-11-06
14.25
14.74
14.37
14.56
17,693.264
NMR
49,512
2023-11-07
13.86
14.83
14.55
14.33
8,875.983
NMR
49,513
2023-11-08
14.21
14.69
14.32
14.59
11,416.055
NMR
49,514
2023-11-09
13.22
15.39
14.61
14.3
29,122.998
NMR
49,515
2023-11-10
13.96
15.4
14.33
15.37
16,201.749
NMR
49,516
2023-11-11
14.62
15.5
15.35
14.89
16,010.909
NMR
49,517
2023-11-12
14.36
15.23
14.9
15.01
11,729.44
NMR
49,518
2023-11-13
14.64
15.7
15.01
14.73
19,213.72
NMR
49,519
2023-11-14
13.86
14.86
14.7
14.72
10,880.032
NMR
49,520
2023-11-15
14.46
15.5
14.75
14.91
11,573.603
NMR
49,521
2023-11-16
14.08
15.19
14.94
14.19
9,370.418
NMR
49,522
2023-11-17
13.51
14.51
14.2
13.96
7,486.186
NMR
49,523
2023-11-18
13.35
14.02
14
13.82
4,892.386
NMR
49,524
2023-11-19
13.62
17.91
13.79
15.16
103,768.814
NMR
49,525
2023-11-20
15.03
16.75
15.16
15.79
30,457.309
NMR
49,526
2023-11-21
14.37
16.5
15.8
14.37
22,149.09
NMR
49,527
2023-11-22
14.37
16.1
14.5
15.86
22,277.8
NMR
49,528
2023-11-23
14.98
15.93
15.89
15.48
10,036.611
NMR
49,529
2023-11-24
15.37
16.58
15.44
16.26
27,515.251
NMR
49,530
2023-11-25
15.86
16.65
16.28
16.34
16,047.766
NMR
49,531
2023-11-26
15.38
16.61
16.32
15.75
10,389.225
NMR
49,532
2023-11-27
14.96
15.91
15.77
15.51
15,475.203
NMR
49,533
2023-11-28
14.88
16.08
15.46
15.57
10,699.984
NMR
49,534
2023-11-29
15.44
16.3
15.57
15.53
14,924.821
NMR
49,535
2023-11-30
15.26
15.68
15.53
15.59
6,301.653
NMR
49,536
2023-12-01
15
16.05
15.6
15.37
46,736.839
NMR
49,537
2023-12-02
15.32
15.85
15.35
15.77
12,454.181
NMR
49,538
2023-12-03
15.5
16.03
15.77
15.74
16,018.675
NMR
49,539
2023-12-04
15.2
16.16
15.74
15.76
18,315.47
NMR
49,540
2023-12-05
15.56
16.27
15.76
16.17
15,101.532
NMR
49,541
2023-12-06
15.5
16.43
16.2
15.9
17,115.645
NMR
49,542
2023-12-07
15.6
16.27
15.91
16.11
19,923.107
NMR
49,543
2023-12-08
16.02
16.53
16.13
16.5
15,200.84
NMR
49,544
2023-12-09
15.76
16.9
16.52
16.16
23,187.108
NMR
49,545
2023-12-10
15.6
16.37
16.17
16.02
10,950.721
NMR
49,546
2023-12-11
14.14
16.08
16.02
14.97
17,976.622
NMR
49,547
2023-12-12
14.74
15.38
14.98
15.27
22,063.214
NMR
49,548
2023-12-13
14.59
15.44
15.23
15.31
25,851.178
NMR
49,549
2023-12-14
14.96
15.6
15.28
15.39
18,683.29
NMR
49,550
2023-12-15
15.18
17.65
15.39
15.92
92,855.4
NMR
49,551
2023-12-16
15.81
16.68
15.95
16.58
34,055.939
NMR
49,552
2023-12-17
15.81
17.27
16.55
16.52
42,315.038
NMR
49,553
2023-12-18
15.04
16.75
16.51
16.05
34,096.943
NMR
49,554
2023-12-19
15.73
16.65
16.04
15.87
16,015.787
NMR
49,555
2023-12-20
15.8
17.38
15.87
16.68
35,121.559
NMR
49,556
2023-12-21
16.57
17.37
16.7
16.83
31,747.598
NMR
49,557
2023-12-22
16.38
18
16.87
17.18
59,197.773
NMR
49,558
2023-12-23
16.57
17.31
17.18
17.03
38,226.744
NMR
49,559
2023-12-24
16.75
18.28
17.05
17.29
30,375.557
NMR
49,560
2023-12-25
17.02
18.19
17.31
17.99
22,506.346
NMR
49,561
2023-12-26
16.5
18.17
18
17.39
40,274.806
NMR
49,562
2023-12-27
16.7
18.36
17.39
18.18
24,926.764
NMR
49,563
2023-12-28
17.02
18.34
18.19
17.19
13,345.096
NMR
49,564
2023-12-29
16.55
20.6
17.23
18.68
85,730.594
NMR
49,565
2023-12-30
18.34
23
18.68
20.2
124,235.181
NMR
49,566
2023-12-31
19.42
21.81
20.08
20.34
39,391.997
NMR
49,567
2024-01-01
18.72
22.43
20.4
21.92
46,351.934
NMR
49,568
2024-01-02
20.62
22.5
21.92
21.11
36,428.026
NMR
49,569
2024-01-03
18.12
22.07
21.08
19.11
32,730.005
NMR
49,570
2024-01-04
18.88
21.22
19.09
21.03
31,333.933
NMR
49,571
2024-01-05
19.93
21.5
20.99
20.45
20,043.933
NMR
49,572
2024-01-06
19
20.5
20.45
19.68
17,364.783
NMR
49,573
2024-01-07
17.87
20.44
19.68
17.92
16,019.036
NMR
49,574
2024-01-08
16.39
18.54
17.96
18.37
30,511.63
NMR
49,575
2024-01-09
16.41
18.44
18.41
17
18,092.071
NMR
49,576
2024-01-10
16.64
18.5
16.95
18.13
22,058.771
NMR
49,577
2024-01-11
17.87
19.33
18.12
18.53
16,827.33
NMR
49,578
2024-01-12
17.27
19.21
18.54
17.77
11,440.557
NMR
49,579
2024-01-13
17.15
18.1
17.81
17.98
7,361.452
NMR
49,580
2024-01-14
17
18.11
17.97
17
8,562.89
NMR
49,581
2024-01-15
16.99
17.68
16.99
17.49
2,811.099
NMR
49,582
2024-01-16
17.25
18.09
17.48
17.89
5,734.763
NMR
49,583
2024-01-17
17.49
18.07
17.88
17.71
6,487.049
NMR
49,584
2024-01-18
16.41
17.78
17.66
16.69
8,828.289
NMR
49,585
2024-01-19
15.73
16.89
16.7
16.74
9,973.448
NMR
49,586
2024-01-20
16.7
21.8
16.74
18.51
127,590.352
NMR
49,587
2024-01-21
18.12
20.66
18.5
18.2
28,871.758
NMR
49,588
2024-01-22
17.09
18.88
18.2
17.29
18,722.598
NMR
49,589
2022-04-13
0.3717
0.3951
0.3769
0.3936
986,153.875669
NU
49,590
2022-04-14
0.3668
0.3958
0.3927
0.3778
1,172,963.463005
NU
49,591
2022-04-15
0.376
0.3884
0.379
0.3794
740,523.454016
NU
49,592
2022-04-16
0.3754
0.3899
0.3796
0.3812
708,394.73191
NU
49,593
2022-04-17
0.3742
0.3861
0.3811
0.3752
661,433.94314
NU
49,594
2022-04-18
0.3588
0.3806
0.3757
0.3774
976,017.308633
NU
49,595
2022-04-19
0.3644
0.383
0.3781
0.3794
936,035.503469
NU
49,596
2022-04-20
0.374
0.3837
0.3797
0.3767
1,178,510.04437
NU
49,597
2022-04-21
0.3582
0.3824
0.3767
0.3593
2,726,257.200602
NU
49,598
2022-04-22
0.354
0.3713
0.3593
0.3638
2,705,676.416021
NU
49,599
2022-04-23
0.351
0.4688
0.3639
0.3794
6,817,648.377102
NU