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
51,000
2023-06-10
0.002125
0.002745
0.002742
0.00226
13,654,057
OOKI
51,001
2023-06-11
0.002213
0.002287
0.002265
0.00222
4,660,746
OOKI
51,002
2023-06-12
0.002159
0.002301
0.00222
0.002239
5,029,166
OOKI
51,003
2023-06-13
0.002218
0.002296
0.002239
0.002294
1,842,226
OOKI
51,004
2023-06-14
0.002256
0.002334
0.00228
0.002256
32,338,304
OOKI
51,005
2023-06-15
0.00218
0.00234
0.002249
0.00227
6,200,049
OOKI
51,006
2023-06-16
0.002244
0.002443
0.002276
0.00232
45,572,863
OOKI
51,007
2023-06-17
0.002311
0.002394
0.002315
0.002324
1,466,073
OOKI
51,008
2023-06-18
0.002282
0.002343
0.002315
0.002282
290,837
OOKI
51,009
2023-06-19
0.002276
0.002478
0.002277
0.002344
15,351,388
OOKI
51,010
2023-06-20
0.002285
0.002413
0.002338
0.002402
1,664,441
OOKI
51,011
2023-06-21
0.002408
0.002495
0.002408
0.002482
2,364,126
OOKI
51,012
2023-06-22
0.002461
0.002565
0.002474
0.002518
4,794,254
OOKI
51,013
2023-06-23
0.002486
0.0026
0.002518
0.002575
2,735,029
OOKI
51,014
2023-06-24
0.002552
0.002633
0.002564
0.002586
2,195,159
OOKI
51,015
2023-06-25
0.002559
0.002657
0.002601
0.002585
4,925,508
OOKI
51,016
2023-06-26
0.002478
0.002583
0.002583
0.002519
878,821
OOKI
51,017
2023-06-27
0.00249
0.00254
0.002515
0.002513
2,254,968
OOKI
51,018
2023-06-28
0.002324
0.002518
0.002506
0.002344
1,504,821
OOKI
51,019
2023-06-29
0.002312
0.002398
0.002337
0.002334
4,749,624
OOKI
51,020
2023-06-30
0.002296
0.00243
0.002349
0.002421
7,087,999
OOKI
51,021
2023-07-01
0.002387
0.002471
0.002418
0.002452
6,798,159
OOKI
51,022
2023-07-02
0.002361
0.002452
0.002431
0.002399
10,270,498
OOKI
51,023
2023-07-03
0.002391
0.003353
0.002399
0.002646
37,091,186
OOKI
51,024
2023-07-04
0.002668
0.004169
0.002677
0.00296
508,015,367
OOKI
51,025
2023-07-05
0.002765
0.00318
0.002957
0.002983
120,425,414
OOKI
51,026
2023-07-06
0.002771
0.003419
0.002983
0.002771
75,575,000
OOKI
51,027
2023-07-07
0.002663
0.002869
0.00277
0.002744
39,806,723
OOKI
51,028
2023-07-08
0.002697
0.003002
0.002746
0.002798
24,828,500
OOKI
51,029
2023-07-09
0.002772
0.00323
0.002782
0.002937
81,090,026
OOKI
51,030
2023-07-10
0.002738
0.002917
0.002896
0.002797
22,837,329
OOKI
51,031
2023-07-11
0.0027
0.002863
0.002792
0.002726
16,268,818
OOKI
51,032
2023-07-12
0.002692
0.002853
0.002739
0.00281
8,315,639
OOKI
51,033
2023-07-13
0.002752
0.003198
0.002781
0.002855
52,753,471
OOKI
51,034
2023-07-14
0.002809
0.003099
0.002873
0.002967
18,703,054
OOKI
51,035
2023-07-15
0.002952
0.003947
0.002952
0.003231
177,950,567
OOKI
51,036
2023-07-16
0.00297
0.003246
0.003227
0.002995
39,431,383
OOKI
51,037
2023-07-17
0.002865
0.003061
0.002983
0.00293
25,009,766
OOKI
51,038
2023-07-18
0.002813
0.003578
0.00293
0.003239
66,367,763
OOKI
51,039
2023-07-19
0.002821
0.003441
0.003218
0.002975
53,454,743
OOKI
51,040
2023-07-20
0.002838
0.003062
0.002971
0.002921
18,742,319
OOKI
51,041
2023-07-21
0.002907
0.003037
0.00294
0.00298
5,174,570
OOKI
51,042
2023-07-22
0.002906
0.002991
0.002974
0.00291
5,631,291
OOKI
51,043
2023-07-23
0.002797
0.003318
0.002914
0.003066
26,642,513
OOKI
51,044
2023-07-24
0.002908
0.003142
0.003082
0.002928
11,395,828
OOKI
51,045
2023-07-25
0.002915
0.003178
0.00293
0.003027
8,209,509
OOKI
51,046
2023-07-26
0.002962
0.003132
0.003022
0.002993
11,852,249
OOKI
51,047
2023-07-27
0.002985
0.003124
0.002986
0.003072
9,047,273
OOKI
51,048
2023-07-28
0.003005
0.003137
0.003072
0.003075
10,650,553
OOKI
51,049
2023-07-29
0.003046
0.003347
0.003074
0.003089
18,787,786
OOKI
51,050
2023-07-30
0.002937
0.003098
0.003084
0.003001
6,918,069
OOKI
51,051
2023-07-31
0.002951
0.003047
0.002993
0.002961
5,810,925
OOKI
51,052
2023-08-01
0.002869
0.00299
0.002956
0.002948
7,296,070
OOKI
51,053
2023-08-02
0.002929
0.003093
0.002939
0.002934
3,154,870
OOKI
51,054
2023-08-03
0.002845
0.002952
0.00295
0.002852
5,095,629
OOKI
51,055
2023-08-04
0.002737
0.002865
0.002844
0.002775
11,976,472
OOKI
51,056
2023-08-05
0.00275
0.002789
0.002787
0.002768
23,309,557
OOKI
51,057
2023-08-06
0.002742
0.002883
0.002774
0.002762
3,216,498
OOKI
51,058
2023-08-07
0.00267
0.002807
0.002757
0.002746
4,363,914
OOKI
51,059
2023-08-08
0.002711
0.002804
0.002745
0.002758
4,115,371
OOKI
51,060
2023-08-09
0.002663
0.002764
0.002756
0.002684
8,329,568
OOKI
51,061
2023-08-10
0.002673
0.002812
0.002673
0.002754
2,641,139
OOKI
51,062
2023-08-11
0.002689
0.002774
0.002757
0.002713
1,590,314
OOKI
51,063
2023-08-12
0.002674
0.002757
0.002713
0.002702
9,588,892
OOKI
51,064
2023-08-13
0.002688
0.002753
0.002711
0.002702
5,985,944
OOKI
51,065
2023-08-14
0.002683
0.00275
0.002706
0.002688
1,389,600
OOKI
51,066
2023-08-15
0.002481
0.0027
0.002697
0.002523
5,557,827
OOKI
51,067
2023-08-16
0.002371
0.002542
0.002524
0.002386
16,036,565
OOKI
51,068
2023-08-17
0.002188
0.00248
0.002373
0.002267
4,383,845
OOKI
51,069
2023-08-18
0.002253
0.002353
0.00229
0.002302
3,866,992
OOKI
51,070
2023-08-19
0.002302
0.002361
0.002302
0.002338
1,796,345
OOKI
51,071
2023-08-20
0.002315
0.002508
0.00234
0.002465
6,893,628
OOKI
51,072
2023-08-21
0.002274
0.002466
0.002463
0.002324
9,193,011
OOKI
51,073
2023-08-22
0.002251
0.002335
0.002323
0.002295
3,110,093
OOKI
51,074
2023-08-23
0.002199
0.002407
0.002298
0.002252
26,139,254
OOKI
51,075
2023-08-24
0.002154
0.002317
0.002288
0.002189
16,815,745
OOKI
51,076
2023-08-25
0.002141
0.002248
0.002218
0.002245
3,260,565
OOKI
51,077
2023-08-26
0.002044
0.002248
0.002174
0.002111
3,151,983
OOKI
51,078
2023-08-27
0.002079
0.00216
0.002159
0.002085
2,906,163
OOKI
51,079
2023-08-28
0.001919
0.002211
0.002134
0.00206
9,626,086
OOKI
51,080
2023-08-29
0.001972
0.002141
0.002053
0.00207
5,527,330
OOKI
51,081
2023-08-30
0.001955
0.002131
0.002068
0.00201
4,513,524
OOKI
51,082
2023-08-31
0.001884
0.002045
0.00201
0.001925
18,368,370
OOKI
51,083
2023-09-01
0.00185
0.001998
0.001926
0.001911
8,925,399
OOKI
51,084
2023-09-02
0.001856
0.00204
0.001901
0.001928
11,852,688
OOKI
51,085
2023-09-03
0.001861
0.002001
0.001929
0.002001
2,944,897
OOKI
51,086
2023-09-04
0.001851
0.0035
0.001933
0.002069
162,314,656
OOKI
51,087
2023-09-05
0.001852
0.002167
0.002057
0.001975
33,118,142
OOKI
51,088
2023-09-06
0.001873
0.00215
0.00195
0.001968
9,999,342
OOKI
51,089
2023-03-29
2.179
2.299
2.195
2.231
2,181,770.82
OP
51,090
2023-03-30
2.142
2.324
2.232
2.301
2,767,378.65
OP
51,091
2023-03-31
2.219
2.347
2.299
2.291
2,856,905.87
OP
51,092
2023-04-01
2.238
2.319
2.292
2.281
1,094,090.28
OP
51,093
2023-04-02
2.161
2.321
2.281
2.203
1,076,365.55
OP
51,094
2023-04-03
2.09
2.233
2.201
2.167
2,021,535.01
OP
51,095
2023-04-04
2.129
2.264
2.168
2.234
1,144,788.11
OP
51,096
2023-04-05
2.22
2.386
2.235
2.281
1,639,645.66
OP
51,097
2023-04-06
2.187
2.283
2.281
2.268
1,150,331.76
OP
51,098
2023-04-07
2.222
2.281
2.267
2.271
605,807.81
OP
51,099
2023-04-08
2.221
2.306
2.271
2.238
1,001,363.19
OP