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
50,100
2023-10-26
0.3145
0.3541
0.3299
0.3349
1,458,080.3
OCEAN
50,101
2023-10-27
0.3242
0.3463
0.3351
0.3444
1,538,093.3
OCEAN
50,102
2023-10-28
0.3426
0.3794
0.3444
0.3661
2,464,267.8
OCEAN
50,103
2023-10-29
0.3636
0.393
0.3655
0.3852
1,991,650.2
OCEAN
50,104
2023-10-30
0.3724
0.392
0.3854
0.3837
1,337,540.7
OCEAN
50,105
2023-10-31
0.3473
0.4116
0.3847
0.3757
2,526,313.3
OCEAN
50,106
2023-11-01
0.361
0.4046
0.376
0.404
1,996,130.6
OCEAN
50,107
2023-11-02
0.3712
0.425
0.4046
0.3914
1,611,268.9
OCEAN
50,108
2023-11-03
0.3763
0.425
0.3897
0.4172
1,988,266.1
OCEAN
50,109
2023-11-04
0.4109
0.4348
0.4142
0.4187
1,134,399.7
OCEAN
50,110
2023-11-05
0.3965
0.4233
0.4187
0.4066
1,206,988.5
OCEAN
50,111
2023-11-06
0.3946
0.4303
0.404
0.4244
1,399,323.3
OCEAN
50,112
2023-11-07
0.3878
0.4268
0.4247
0.3976
1,196,997.2
OCEAN
50,113
2023-11-08
0.3861
0.4173
0.3979
0.4133
1,591,716.3
OCEAN
50,114
2023-11-09
0.358
0.4326
0.4124
0.4007
2,344,139
OCEAN
50,115
2023-11-10
0.3882
0.4236
0.4013
0.4213
1,258,547.7
OCEAN
50,116
2023-11-11
0.403
0.4346
0.4217
0.42
1,860,822.4
OCEAN
50,117
2023-11-12
0.3974
0.4513
0.4198
0.4303
2,092,101.2
OCEAN
50,118
2023-11-13
0.3827
0.4426
0.4307
0.3827
2,442,899.1
OCEAN
50,119
2023-11-14
0.3608
0.3949
0.3838
0.3856
1,326,620.9
OCEAN
50,120
2023-11-15
0.3851
0.4286
0.3851
0.4246
1,248,198.6
OCEAN
50,121
2023-11-16
0.4077
0.4479
0.4241
0.4159
1,812,770.5
OCEAN
50,122
2023-11-17
0.3906
0.455
0.4139
0.4084
1,808,021.8
OCEAN
50,123
2023-11-18
0.374
0.4088
0.4081
0.4059
1,176,262.1
OCEAN
50,124
2023-11-19
0.3936
0.469
0.4043
0.4613
4,237,015.6
OCEAN
50,125
2023-11-20
0.4549
0.517
0.461
0.4718
3,496,489.9
OCEAN
50,126
2023-11-21
0.425
0.4843
0.4723
0.4291
2,467,447.1
OCEAN
50,127
2023-11-22
0.4285
0.4761
0.4285
0.4542
3,325,057.6
OCEAN
50,128
2023-11-23
0.4289
0.4575
0.4541
0.4338
1,246,937.1
OCEAN
50,129
2023-11-24
0.4329
0.4694
0.4346
0.4522
1,935,744
OCEAN
50,130
2023-11-25
0.4491
0.4662
0.4521
0.4655
839,004.8
OCEAN
50,131
2023-11-26
0.4361
0.4728
0.4643
0.4496
1,012,719.3
OCEAN
50,132
2023-11-27
0.4221
0.4539
0.4492
0.4314
1,287,305.6
OCEAN
50,133
2023-11-28
0.4142
0.4465
0.4309
0.4409
1,547,502.9
OCEAN
50,134
2023-11-29
0.4139
0.449
0.4416
0.426
1,249,375.7
OCEAN
50,135
2023-11-30
0.4213
0.4917
0.4255
0.4728
5,855,485.4
OCEAN
50,136
2023-12-01
0.4671
0.4875
0.4737
0.4799
2,873,914.4
OCEAN
50,137
2023-12-02
0.4729
0.495
0.4798
0.4861
1,792,876.7
OCEAN
50,138
2023-12-03
0.4841
0.5121
0.4855
0.5055
2,144,337.8
OCEAN
50,139
2023-12-04
0.4904
0.5477
0.5044
0.5388
3,868,867.3
OCEAN
50,140
2023-12-05
0.5174
0.557
0.5401
0.5234
3,498,551.8
OCEAN
50,141
2023-12-06
0.505
0.5292
0.523
0.5084
2,479,437.7
OCEAN
50,142
2023-12-07
0.4939
0.527
0.5084
0.5199
1,697,077
OCEAN
50,143
2023-12-08
0.5157
0.534
0.5198
0.5309
1,324,309
OCEAN
50,144
2023-12-09
0.4977
0.5384
0.5315
0.5033
2,155,248.7
OCEAN
50,145
2023-12-10
0.495
0.5186
0.5039
0.5141
795,149.9
OCEAN
50,146
2023-12-11
0.4421
0.5178
0.5145
0.4777
2,435,967.3
OCEAN
50,147
2023-12-12
0.4729
0.5117
0.4777
0.5092
1,718,015.3
OCEAN
50,148
2023-12-13
0.4704
0.5131
0.5103
0.5096
3,070,857.9
OCEAN
50,149
2023-12-14
0.5069
0.5517
0.508
0.5436
4,087,457.3
OCEAN
50,150
2023-12-15
0.5268
0.6029
0.5427
0.5307
4,656,837.3
OCEAN
50,151
2023-12-16
0.5
0.5354
0.5308
0.514
2,753,847
OCEAN
50,152
2023-12-17
0.4965
0.5204
0.5141
0.4995
1,361,413.2
OCEAN
50,153
2023-12-18
0.466
0.5092
0.4995
0.5088
2,614,403.7
OCEAN
50,154
2023-12-19
0.4939
0.5201
0.5085
0.4977
2,279,660.6
OCEAN
50,155
2023-12-20
0.4947
0.5413
0.4986
0.5239
2,839,658.6
OCEAN
50,156
2023-12-21
0.515
0.5421
0.5233
0.5421
2,099,535.4
OCEAN
50,157
2023-12-22
0.5248
0.5499
0.5417
0.5416
1,993,996.5
OCEAN
50,158
2023-12-23
0.5227
0.555
0.5408
0.5519
1,603,602
OCEAN
50,159
2023-12-24
0.5193
0.5609
0.5512
0.5255
1,980,695
OCEAN
50,160
2023-12-25
0.5145
0.5672
0.526
0.5648
1,760,337.6
OCEAN
50,161
2023-12-26
0.5205
0.5783
0.5654
0.5638
3,613,626.9
OCEAN
50,162
2023-12-27
0.5332
0.5652
0.5628
0.5588
1,042,561.4
OCEAN
50,163
2023-12-28
0.5151
0.5694
0.5594
0.5249
1,597,208.5
OCEAN
50,164
2023-12-29
0.485
0.5404
0.5248
0.5164
1,938,262
OCEAN
50,165
2023-12-30
0.5039
0.5254
0.5162
0.5132
995,265.6
OCEAN
50,166
2023-12-31
0.4983
0.5245
0.5125
0.5069
849,773.9
OCEAN
50,167
2024-01-01
0.5014
0.53
0.5077
0.5287
1,341,048.3
OCEAN
50,168
2024-01-02
0.5151
0.5445
0.5284
0.5215
941,901.6
OCEAN
50,169
2024-01-03
0.4098
0.5359
0.5215
0.4641
3,309,682.5
OCEAN
50,170
2024-01-04
0.4576
0.4904
0.4636
0.4804
1,242,414.1
OCEAN
50,171
2024-01-05
0.4452
0.4837
0.4806
0.46
1,049,367.4
OCEAN
50,172
2024-01-06
0.4298
0.46
0.46
0.444
560,243.3
OCEAN
50,173
2024-01-07
0.4131
0.4522
0.444
0.4175
1,106,080.4
OCEAN
50,174
2024-01-08
0.3897
0.4451
0.4173
0.4433
1,697,528.8
OCEAN
50,175
2024-01-09
0.4
0.4478
0.4447
0.4284
1,733,501.5
OCEAN
50,176
2024-01-10
0.4158
0.474
0.4277
0.4631
1,335,092.7
OCEAN
50,177
2024-01-11
0.4566
0.4852
0.4606
0.4759
1,033,116.2
OCEAN
50,178
2024-01-12
0.4377
0.4856
0.4762
0.4535
957,984.5
OCEAN
50,179
2024-01-13
0.4396
0.4634
0.4545
0.4582
440,798.1
OCEAN
50,180
2024-01-14
0.4336
0.4598
0.4577
0.4352
425,511.8
OCEAN
50,181
2024-01-15
0.4324
0.4465
0.4353
0.4389
420,817.7
OCEAN
50,182
2024-01-16
0.435
0.455
0.4393
0.4508
791,108.6
OCEAN
50,183
2024-01-17
0.4374
0.4537
0.4503
0.4436
430,741.5
OCEAN
50,184
2024-01-18
0.4093
0.4452
0.4446
0.4166
507,871.3
OCEAN
50,185
2024-01-19
0.3948
0.4235
0.4186
0.4152
666,736.3
OCEAN
50,186
2024-01-20
0.415
0.442
0.4157
0.4419
681,844.9
OCEAN
50,187
2024-01-21
0.4392
0.4866
0.4415
0.4561
1,607,478.1
OCEAN
50,188
2024-01-22
0.4325
0.4633
0.4566
0.4357
480,393.3
OCEAN
50,189
2023-03-29
0.1082
0.12232
0.10821
0.1177
1,423,832.16
OGN
50,190
2023-03-30
0.11437
0.12168
0.11775
0.11599
1,576,537.39
OGN
50,191
2023-03-31
0.11538
0.12141
0.11614
0.12003
1,273,931.4
OGN
50,192
2023-04-01
0.11745
0.123
0.12046
0.12049
1,167,520.53
OGN
50,193
2023-04-02
0.11493
0.1281
0.1209
0.11718
1,061,215.81
OGN
50,194
2023-04-03
0.11303
0.12101
0.11666
0.1206
969,686.75
OGN
50,195
2023-04-04
0.11911
0.12879
0.12043
0.12816
2,204,357.48
OGN
50,196
2023-04-05
0.12319
0.13227
0.1282
0.12508
1,020,728.26
OGN
50,197
2023-04-06
0.12218
0.13288
0.12491
0.12821
1,653,521.72
OGN
50,198
2023-04-07
0.12422
0.12898
0.12847
0.12489
981,532.74
OGN
50,199
2023-04-08
0.12311
0.12575
0.12485
0.12529
816,662.79
OGN