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
50,800
2022-11-22
0.003187
0.003963
0.003296
0.003615
58,805,617
OOKI
50,801
2022-11-23
0.003506
0.0041
0.00359
0.003636
50,097,433
OOKI
50,802
2022-11-24
0.003522
0.003761
0.003632
0.003563
15,327,637
OOKI
50,803
2022-11-25
0.003423
0.003682
0.003548
0.00356
7,689,169
OOKI
50,804
2022-11-26
0.003537
0.0041
0.003572
0.003901
26,333,927
OOKI
50,805
2022-11-27
0.003755
0.004378
0.003895
0.003844
63,489,509
OOKI
50,806
2022-11-28
0.003715
0.004292
0.003867
0.003952
29,239,752
OOKI
50,807
2022-11-29
0.003892
0.004124
0.00395
0.003993
45,144,407
OOKI
50,808
2022-11-30
0.003917
0.00418
0.003986
0.004113
32,838,195
OOKI
50,809
2022-12-01
0.003873
0.004222
0.004111
0.004012
5,828,288
OOKI
50,810
2022-12-02
0.003769
0.004014
0.003978
0.003902
5,526,677
OOKI
50,811
2022-12-03
0.00382
0.003934
0.003869
0.003852
4,442,355
OOKI
50,812
2022-12-04
0.003821
0.003982
0.003822
0.003898
5,109,062
OOKI
50,813
2022-12-05
0.003753
0.00398
0.003879
0.003805
3,929,957
OOKI
50,814
2022-12-06
0.003753
0.00387
0.0038
0.003825
6,468,392
OOKI
50,815
2022-12-07
0.003564
0.003862
0.003799
0.003587
7,439,130
OOKI
50,816
2022-12-08
0.00353
0.003757
0.003591
0.003728
4,898,309
OOKI
50,817
2022-12-09
0.003659
0.003782
0.003716
0.003697
2,115,664
OOKI
50,818
2022-12-10
0.003388
0.003867
0.003712
0.00373
4,771,620
OOKI
50,819
2022-12-11
0.003701
0.003949
0.003717
0.003885
8,299,901
OOKI
50,820
2022-12-12
0.003528
0.004329
0.003883
0.003618
18,673,904
OOKI
50,821
2022-12-13
0.00341
0.003836
0.00362
0.003574
10,935,391
OOKI
50,822
2022-12-14
0.003531
0.003709
0.003562
0.003568
4,412,059
OOKI
50,823
2022-12-15
0.00335
0.003591
0.003589
0.003371
5,093,643
OOKI
50,824
2022-12-16
0.002733
0.003431
0.003373
0.002967
7,637,814
OOKI
50,825
2022-12-17
0.002908
0.003166
0.002967
0.003127
34,523,011
OOKI
50,826
2022-12-18
0.003052
0.003147
0.003147
0.003099
2,115,321
OOKI
50,827
2022-12-19
0.002838
0.003123
0.003097
0.002884
4,096,292
OOKI
50,828
2022-12-20
0.002896
0.00304
0.002918
0.002996
1,687,757
OOKI
50,829
2022-12-21
0.002933
0.003106
0.002978
0.002997
31,491,174
OOKI
50,830
2022-12-22
0.00275
0.002997
0.002993
0.002971
67,766,051
OOKI
50,831
2022-12-23
0.002935
0.003015
0.002969
0.003011
2,272,607
OOKI
50,832
2022-12-24
0.002936
0.003659
0.002998
0.003112
29,073,330
OOKI
50,833
2022-12-25
0.003036
0.003231
0.003118
0.003052
12,135,652
OOKI
50,834
2022-12-26
0.003052
0.0036
0.003052
0.003148
12,473,643
OOKI
50,835
2022-12-27
0.003036
0.003173
0.003145
0.003094
4,581,954
OOKI
50,836
2022-12-28
0.002942
0.003152
0.003088
0.00295
3,206,615
OOKI
50,837
2022-12-29
0.002918
0.003207
0.002941
0.003039
4,600,422
OOKI
50,838
2022-12-30
0.002939
0.00306
0.00304
0.002969
3,706,564
OOKI
50,839
2022-12-31
0.00297
0.00303
0.002979
0.003009
1,045,168
OOKI
50,840
2023-01-01
0.002976
0.003073
0.003007
0.003048
2,350,497
OOKI
50,841
2023-01-02
0.003007
0.003112
0.003045
0.003068
1,454,714
OOKI
50,842
2023-01-03
0.003026
0.00311
0.003064
0.003031
3,369,233
OOKI
50,843
2023-01-04
0.003032
0.003142
0.003032
0.003111
3,192,770
OOKI
50,844
2023-01-05
0.003059
0.003146
0.003113
0.003091
3,492,597
OOKI
50,845
2023-01-06
0.003023
0.003112
0.00311
0.003074
1,940,883
OOKI
50,846
2023-01-07
0.003067
0.003194
0.003095
0.003121
2,592,652
OOKI
50,847
2023-01-08
0.003079
0.003212
0.003109
0.00321
1,844,311
OOKI
50,848
2023-01-09
0.003154
0.003324
0.003177
0.00319
4,466,217
OOKI
50,849
2023-01-10
0.003168
0.003264
0.00319
0.003252
6,677,182
OOKI
50,850
2023-01-11
0.003213
0.003431
0.003241
0.003329
6,679,794
OOKI
50,851
2023-01-12
0.003314
0.003597
0.003347
0.00345
9,394,062
OOKI
50,852
2023-01-13
0.003408
0.003533
0.003483
0.003508
5,740,466
OOKI
50,853
2023-01-14
0.003486
0.003722
0.003514
0.003561
7,377,072
OOKI
50,854
2023-01-15
0.003493
0.003926
0.003567
0.003786
13,013,144
OOKI
50,855
2023-01-16
0.003687
0.004114
0.003817
0.003776
31,824,082
OOKI
50,856
2023-01-17
0.003697
0.003883
0.003765
0.003737
5,366,433
OOKI
50,857
2023-01-18
0.003368
0.003825
0.003754
0.003423
5,329,579
OOKI
50,858
2023-01-19
0.003353
0.003655
0.003435
0.003531
2,289,000
OOKI
50,859
2023-01-20
0.003493
0.003778
0.003545
0.003723
3,109,595
OOKI
50,860
2023-01-21
0.003712
0.004082
0.003744
0.003884
5,307,343
OOKI
50,861
2023-01-22
0.003708
0.004018
0.003892
0.003801
5,486,053
OOKI
50,862
2023-01-23
0.003685
0.003893
0.0038
0.00388
6,027,841
OOKI
50,863
2023-01-24
0.003863
0.0047
0.003889
0.003918
43,631,773
OOKI
50,864
2023-01-25
0.003665
0.004689
0.003905
0.004106
27,975,591
OOKI
50,865
2023-01-26
0.003992
0.004142
0.004139
0.004045
6,258,373
OOKI
50,866
2023-01-27
0.003948
0.0042
0.004039
0.004031
11,477,421
OOKI
50,867
2023-01-28
0.003914
0.004123
0.004049
0.003964
3,814,724
OOKI
50,868
2023-01-29
0.003898
0.00429
0.003957
0.004183
11,175,545
OOKI
50,869
2023-01-30
0.003759
0.004316
0.004182
0.003822
13,793,377
OOKI
50,870
2023-01-31
0.003755
0.003954
0.003843
0.003895
6,745,457
OOKI
50,871
2023-02-01
0.003727
0.004014
0.00385
0.003976
3,287,845
OOKI
50,872
2023-02-02
0.003763
0.00535
0.004002
0.004828
126,026,690
OOKI
50,873
2023-02-03
0.004441
0.005032
0.004834
0.004612
112,899,894
OOKI
50,874
2023-02-04
0.00451
0.004795
0.004637
0.004562
44,542,039
OOKI
50,875
2023-02-05
0.00435
0.004732
0.004586
0.004456
11,275,655
OOKI
50,876
2023-02-06
0.004001
0.004608
0.004456
0.004444
16,562,155
OOKI
50,877
2023-02-07
0.004433
0.004719
0.004444
0.004658
25,477,119
OOKI
50,878
2023-02-08
0.004516
0.004802
0.004663
0.004624
16,526,240
OOKI
50,879
2023-02-09
0.004141
0.004818
0.004634
0.004232
19,498,067
OOKI
50,880
2023-02-10
0.004131
0.004339
0.004225
0.004282
5,849,637
OOKI
50,881
2023-02-11
0.004228
0.004337
0.004283
0.004311
2,010,678
OOKI
50,882
2023-02-12
0.0042
0.004395
0.0043
0.004205
3,939,662
OOKI
50,883
2023-02-13
0.003973
0.004261
0.00423
0.004118
5,118,457
OOKI
50,884
2023-02-14
0.004048
0.00436
0.004089
0.004287
2,729,178
OOKI
50,885
2023-02-15
0.0041
0.004477
0.004276
0.004454
7,343,083
OOKI
50,886
2023-02-16
0.004389
0.007288
0.004463
0.00457
119,881,820
OOKI
50,887
2023-02-17
0.004574
0.0048
0.004594
0.004721
29,748,190
OOKI
50,888
2023-02-18
0.004634
0.004851
0.004722
0.004726
10,201,890
OOKI
50,889
2023-02-19
0.004718
0.005606
0.004728
0.005064
37,581,935
OOKI
50,890
2023-02-20
0.004999
0.005572
0.005095
0.005106
80,404,647
OOKI
50,891
2023-02-21
0.004969
0.005458
0.00511
0.005207
23,301,192
OOKI
50,892
2023-02-22
0.004782
0.005462
0.005206
0.004997
17,049,832
OOKI
50,893
2023-02-23
0.004871
0.005767
0.004989
0.005461
42,882,751
OOKI
50,894
2023-02-24
0.004851
0.00585
0.005413
0.00507
32,808,962
OOKI
50,895
2023-02-25
0.004914
0.005208
0.005061
0.005076
12,395,524
OOKI
50,896
2023-02-26
0.005007
0.005399
0.00506
0.005237
8,042,782
OOKI
50,897
2023-02-27
0.005011
0.005273
0.005224
0.005099
15,800,407
OOKI
50,898
2023-02-28
0.004884
0.005165
0.005118
0.004923
15,100,071
OOKI
50,899
2023-03-01
0.004851
0.005108
0.004898
0.005088
13,225,861
OOKI