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
50,900
2023-03-02
0.004831
0.005121
0.005095
0.004925
14,620,905
OOKI
50,901
2023-03-03
0.004407
0.004934
0.004931
0.004473
21,470,515
OOKI
50,902
2023-03-04
0.004432
0.004664
0.004473
0.004478
8,402,181
OOKI
50,903
2023-03-05
0.004414
0.004562
0.004471
0.004448
6,471,553
OOKI
50,904
2023-03-06
0.004371
0.004485
0.004465
0.004426
7,788,489
OOKI
50,905
2023-03-07
0.0042
0.004467
0.004431
0.004286
15,931,217
OOKI
50,906
2023-03-08
0.004019
0.0043
0.004281
0.004029
11,778,016
OOKI
50,907
2023-03-09
0.003745
0.004101
0.004046
0.003803
13,683,205
OOKI
50,908
2023-03-10
0.003479
0.003809
0.003809
0.003717
12,867,099
OOKI
50,909
2023-03-11
0.003477
0.003829
0.003711
0.003593
15,707,819
OOKI
50,910
2023-03-12
0.003576
0.003913
0.003587
0.003893
6,712,927
OOKI
50,911
2023-03-13
0.003757
0.004085
0.003899
0.003942
5,648,329
OOKI
50,912
2023-03-14
0.003897
0.004275
0.00398
0.004167
7,284,922
OOKI
50,913
2023-03-15
0.003857
0.004286
0.004181
0.003945
7,649,068
OOKI
50,914
2023-03-16
0.003898
0.004092
0.003946
0.004085
2,079,949
OOKI
50,915
2023-03-17
0.004059
0.004283
0.004067
0.004267
3,082,957
OOKI
50,916
2023-03-18
0.004156
0.004406
0.004235
0.004173
5,671,460
OOKI
50,917
2023-03-19
0.003803
0.004255
0.004173
0.004178
7,672,898
OOKI
50,918
2023-03-20
0.003927
0.004206
0.004169
0.003949
1,332,890
OOKI
50,919
2023-03-21
0.003874
0.004107
0.003935
0.004062
3,671,019
OOKI
50,920
2023-03-22
0.003785
0.004073
0.004052
0.003899
5,833,616
OOKI
50,921
2023-03-23
0.003847
0.004119
0.003874
0.004119
4,075,358
OOKI
50,922
2023-03-24
0.003654
0.00452
0.004094
0.003967
14,862,494
OOKI
50,923
2023-03-25
0.003847
0.004012
0.003961
0.003881
863,839
OOKI
50,924
2023-03-26
0.003887
0.003995
0.00391
0.003947
1,026,330
OOKI
50,925
2023-03-27
0.003704
0.00407
0.003947
0.003762
4,143,157
OOKI
50,926
2023-03-28
0.003693
0.003851
0.003775
0.00383
945,057
OOKI
50,927
2023-03-29
0.003847
0.003987
0.003847
0.00395
2,720,318
OOKI
50,928
2023-03-30
0.003838
0.004056
0.003968
0.003857
1,991,401
OOKI
50,929
2023-03-31
0.003825
0.003951
0.003871
0.003931
1,310,939
OOKI
50,930
2023-04-01
0.003905
0.004094
0.003953
0.004094
4,421,262
OOKI
50,931
2023-04-02
0.003944
0.004153
0.004044
0.003981
6,345,597
OOKI
50,932
2023-04-03
0.003819
0.003983
0.003974
0.003908
2,319,994
OOKI
50,933
2023-04-04
0.003858
0.004037
0.003908
0.00398
7,820,294
OOKI
50,934
2023-04-05
0.003934
0.004093
0.003979
0.003975
3,175,319
OOKI
50,935
2023-04-06
0.00394
0.004206
0.003981
0.004055
6,419,990
OOKI
50,936
2023-04-07
0.003951
0.004053
0.004039
0.004026
5,319,365
OOKI
50,937
2023-04-08
0.003992
0.004674
0.003992
0.004169
21,152,665
OOKI
50,938
2023-04-09
0.004065
0.004257
0.004204
0.004116
2,472,437
OOKI
50,939
2023-04-10
0.004102
0.004353
0.004146
0.004308
8,553,995
OOKI
50,940
2023-04-11
0.004199
0.004326
0.004309
0.004269
6,355,364
OOKI
50,941
2023-04-12
0.004105
0.004395
0.004271
0.004193
5,494,431
OOKI
50,942
2023-04-13
0.004112
0.004245
0.004213
0.004213
11,126,747
OOKI
50,943
2023-04-14
0.004153
0.004428
0.00422
0.004371
9,262,325
OOKI
50,944
2023-04-15
0.004301
0.004666
0.004356
0.004411
14,541,666
OOKI
50,945
2023-04-16
0.004354
0.004471
0.004397
0.004398
1,210,734
OOKI
50,946
2023-04-17
0.004257
0.00439
0.00439
0.004308
2,252,302
OOKI
50,947
2023-04-18
0.004265
0.00513
0.004295
0.004489
5,375,154
OOKI
50,948
2023-04-19
0.004054
0.00452
0.004488
0.004079
3,890,387
OOKI
50,949
2023-04-20
0.003931
0.004195
0.004081
0.004019
2,860,415
OOKI
50,950
2023-04-21
0.003797
0.004066
0.00404
0.00383
3,141,035
OOKI
50,951
2023-04-22
0.003787
0.004001
0.00382
0.003928
1,781,381
OOKI
50,952
2023-04-23
0.003794
0.003941
0.003927
0.003844
3,058,056
OOKI
50,953
2023-04-24
0.003777
0.003909
0.003842
0.003821
3,545,125
OOKI
50,954
2023-04-25
0.003709
0.003898
0.003801
0.003848
2,498,080
OOKI
50,955
2023-04-26
0.003638
0.004341
0.003848
0.003798
8,503,004
OOKI
50,956
2023-04-27
0.003758
0.003905
0.003826
0.003842
1,036,239
OOKI
50,957
2023-04-28
0.003756
0.003862
0.003825
0.003854
2,575,879
OOKI
50,958
2023-04-29
0.003805
0.00394
0.003824
0.003864
2,592,808
OOKI
50,959
2023-04-30
0.003797
0.003898
0.003862
0.003885
3,516,225
OOKI
50,960
2023-05-01
0.003627
0.003885
0.003885
0.003675
4,049,380
OOKI
50,961
2023-05-02
0.003625
0.003745
0.003675
0.00371
3,605,237
OOKI
50,962
2023-05-03
0.003556
0.00377
0.003711
0.003692
10,578,439
OOKI
50,963
2023-05-04
0.003604
0.003748
0.003711
0.003629
2,480,370
OOKI
50,964
2023-05-05
0.003602
0.003721
0.00363
0.003646
1,130,203
OOKI
50,965
2023-05-06
0.003427
0.00367
0.003646
0.003464
2,883,181
OOKI
50,966
2023-05-07
0.0034
0.003498
0.003459
0.0034
642,854
OOKI
50,967
2023-05-08
0.003021
0.00341
0.0034
0.003144
5,162,821
OOKI
50,968
2023-05-09
0.003144
0.003263
0.003145
0.003203
1,920,223
OOKI
50,969
2023-05-10
0.00307
0.003214
0.003179
0.003194
3,740,629
OOKI
50,970
2023-05-11
0.002929
0.003174
0.003164
0.003007
2,695,875
OOKI
50,971
2023-05-12
0.00289
0.003114
0.003
0.003114
2,716,307
OOKI
50,972
2023-05-13
0.003017
0.003135
0.003091
0.003049
1,624,946
OOKI
50,973
2023-05-14
0.00301
0.003128
0.003055
0.003099
2,341,976
OOKI
50,974
2023-05-15
0.00307
0.003174
0.003095
0.003137
4,622,044
OOKI
50,975
2023-05-16
0.003084
0.003281
0.003137
0.003141
8,767,074
OOKI
50,976
2023-05-17
0.003097
0.00326
0.003152
0.003202
6,634,907
OOKI
50,977
2023-05-18
0.003149
0.003302
0.003203
0.003202
4,184,579
OOKI
50,978
2023-05-19
0.003159
0.003265
0.003202
0.003184
1,595,280
OOKI
50,979
2023-05-20
0.003163
0.003345
0.003178
0.003197
6,746,064
OOKI
50,980
2023-05-21
0.003056
0.003206
0.003194
0.003063
1,457,859
OOKI
50,981
2023-05-22
0.003041
0.003115
0.003056
0.003075
984,090
OOKI
50,982
2023-05-23
0.003073
0.003157
0.003086
0.003149
3,414,698
OOKI
50,983
2023-05-24
0.002954
0.003149
0.003149
0.003011
3,221,545
OOKI
50,984
2023-05-25
0.002975
0.003105
0.003001
0.003064
1,477,525
OOKI
50,985
2023-05-26
0.003009
0.00308
0.003044
0.003062
3,348,158
OOKI
50,986
2023-05-27
0.003033
0.003077
0.003062
0.003077
533,558
OOKI
50,987
2023-05-28
0.003069
0.003204
0.003085
0.003204
1,114,501
OOKI
50,988
2023-05-29
0.003127
0.003301
0.003208
0.003145
8,394,985
OOKI
50,989
2023-05-30
0.003129
0.003217
0.003136
0.003181
3,057,253
OOKI
50,990
2023-05-31
0.003009
0.003209
0.003191
0.003081
510,787
OOKI
50,991
2023-06-01
0.003041
0.003114
0.003104
0.003058
657,426
OOKI
50,992
2023-06-02
0.003059
0.003207
0.003074
0.003207
373,090
OOKI
50,993
2023-06-03
0.003169
0.00352
0.003183
0.003216
14,723,341
OOKI
50,994
2023-06-04
0.003133
0.003307
0.003216
0.003138
4,683,339
OOKI
50,995
2023-06-05
0.002768
0.003169
0.003137
0.002816
4,804,109
OOKI
50,996
2023-06-06
0.00276
0.002964
0.002801
0.002904
1,184,225
OOKI
50,997
2023-06-07
0.002705
0.002919
0.002919
0.002727
2,799,907
OOKI
50,998
2023-06-08
0.002683
0.002789
0.002741
0.002718
1,758,230
OOKI
50,999
2023-06-09
0.002709
0.002842
0.002731
0.00275
2,913,154
OOKI