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
51,100
2023-04-09
2.203
2.316
2.238
2.283
792,560.21
OP
51,101
2023-04-10
2.223
2.4
2.282
2.374
2,730,721.35
OP
51,102
2023-04-11
2.286
2.404
2.374
2.296
3,245,848.22
OP
51,103
2023-04-12
2.183
2.303
2.296
2.286
2,454,824.82
OP
51,104
2023-04-13
2.257
2.481
2.285
2.435
2,891,179.17
OP
51,105
2023-04-14
2.425
2.699
2.434
2.659
4,425,013.05
OP
51,106
2023-04-15
2.608
2.832
2.66
2.711
3,904,231.03
OP
51,107
2023-04-16
2.629
2.733
2.71
2.693
1,932,438.65
OP
51,108
2023-04-17
2.563
2.693
2.693
2.61
3,050,262.52
OP
51,109
2023-04-18
2.595
2.746
2.61
2.703
2,853,566.32
OP
51,110
2023-04-19
2.486
2.741
2.7
2.545
6,044,743.79
OP
51,111
2023-04-20
2.402
2.662
2.544
2.438
4,281,150.07
OP
51,112
2023-04-21
2.242
2.485
2.438
2.276
2,906,420.33
OP
51,113
2023-04-22
2.234
2.318
2.277
2.307
1,011,410.51
OP
51,114
2023-04-23
2.142
2.307
2.307
2.204
807,303.33
OP
51,115
2023-04-24
2.16
2.272
2.201
2.221
694,902.44
OP
51,116
2023-04-25
2.128
2.257
2.215
2.244
952,132.3
OP
51,117
2023-04-26
2.058
2.35
2.244
2.167
1,425,934.97
OP
51,118
2023-04-27
2.145
2.243
2.163
2.183
1,519,980.59
OP
51,119
2023-04-28
2.106
2.196
2.183
2.14
866,787.59
OP
51,120
2023-04-29
2.129
2.204
2.14
2.189
683,441.21
OP
51,121
2023-04-30
2.151
2.24
2.188
2.166
477,882.61
OP
51,122
2023-05-01
2.036
2.179
2.168
2.082
1,002,713.27
OP
51,123
2023-05-02
2.074
2.19
2.082
2.165
1,282,864.38
OP
51,124
2023-05-03
2.08
2.182
2.167
2.164
1,390,188.52
OP
51,125
2023-05-04
2.013
2.166
2.165
2.028
1,141,518.72
OP
51,126
2023-05-05
1.919
2.065
2.027
1.979
1,642,157.83
OP
51,127
2023-05-06
1.8
2
1.98
1.873
2,023,439.57
OP
51,128
2023-05-07
1.867
1.943
1.871
1.882
1,294,283.09
OP
51,129
2023-05-08
1.665
1.914
1.881
1.721
2,568,420.41
OP
51,130
2023-05-09
1.686
1.771
1.719
1.709
1,651,127.82
OP
51,131
2023-05-10
1.62
1.791
1.709
1.723
3,166,117.31
OP
51,132
2023-05-11
1.491
1.724
1.724
1.558
4,192,923.74
OP
51,133
2023-05-12
1.483
1.728
1.559
1.677
4,534,537.08
OP
51,134
2023-05-13
1.627
1.678
1.678
1.631
666,103.16
OP
51,135
2023-05-14
1.597
1.687
1.631
1.636
636,332.77
OP
51,136
2023-05-15
1.602
1.718
1.637
1.639
704,458.69
OP
51,137
2023-05-16
1.604
1.661
1.64
1.654
1,403,141.18
OP
51,138
2023-05-17
1.634
1.875
1.654
1.799
3,665,576.81
OP
51,139
2023-05-18
1.714
1.846
1.799
1.736
1,809,845.33
OP
51,140
2023-05-19
1.653
1.742
1.737
1.67
1,245,663.14
OP
51,141
2023-05-20
1.622
1.705
1.666
1.688
622,140.5
OP
51,142
2023-05-21
1.622
1.702
1.687
1.637
629,278.54
OP
51,143
2023-05-22
1.565
1.656
1.637
1.633
996,605.58
OP
51,144
2023-05-23
1.614
1.721
1.633
1.668
807,745.51
OP
51,145
2023-05-24
1.544
1.667
1.667
1.595
1,260,344.26
OP
51,146
2023-05-25
1.551
1.642
1.594
1.621
1,349,571.12
OP
51,147
2023-05-26
1.599
1.651
1.622
1.611
898,726.8
OP
51,148
2023-05-27
1.583
1.623
1.609
1.601
762,032.97
OP
51,149
2023-05-28
1.59
1.659
1.6
1.644
623,668.84
OP
51,150
2023-05-29
1.511
1.671
1.644
1.524
2,421,128.83
OP
51,151
2023-05-30
1.405
1.548
1.523
1.421
3,758,896.3
OP
51,152
2023-05-31
1.345
1.531
1.418
1.382
11,615,155.74
OP
51,153
2023-06-01
1.363
1.433
1.383
1.386
7,749,631.6
OP
51,154
2023-06-02
1.366
1.471
1.386
1.449
8,345,040.49
OP
51,155
2023-06-03
1.432
1.497
1.448
1.482
6,790,137.61
OP
51,156
2023-06-04
1.459
1.525
1.482
1.472
5,084,396.19
OP
51,157
2023-06-05
1.267
1.478
1.471
1.386
5,170,922.88
OP
51,158
2023-06-06
1.362
1.548
1.385
1.493
10,276,371.35
OP
51,159
2023-06-07
1.359
1.505
1.492
1.371
3,936,926.59
OP
51,160
2023-06-08
1.346
1.438
1.371
1.367
4,203,857.12
OP
51,161
2023-06-09
1.313
1.402
1.367
1.331
3,059,787.73
OP
51,162
2023-06-10
0.881
1.332
1.33
1.092
7,978,470.35
OP
51,163
2023-06-11
1.059
1.15
1.091
1.094
2,764,262.73
OP
51,164
2023-06-12
1.059
1.149
1.092
1.132
3,114,662.66
OP
51,165
2023-06-13
1.11
1.192
1.133
1.152
1,939,192.69
OP
51,166
2023-06-14
1.061
1.166
1.152
1.084
1,777,594.45
OP
51,167
2023-06-15
1.052
1.122
1.085
1.108
1,378,704.19
OP
51,168
2023-06-16
1.075
1.151
1.108
1.128
1,357,080.15
OP
51,169
2023-06-17
1.111
1.175
1.127
1.131
1,413,919.43
OP
51,170
2023-06-18
1.09
1.143
1.13
1.097
1,826,715.5
OP
51,171
2023-06-19
1.084
1.136
1.096
1.13
1,403,118.57
OP
51,172
2023-06-20
1.13
1.347
1.13
1.329
6,656,155.57
OP
51,173
2023-06-21
1.317
1.504
1.329
1.431
10,750,738.01
OP
51,174
2023-06-22
1.328
1.492
1.43
1.356
5,837,883.19
OP
51,175
2023-06-23
1.354
1.46
1.357
1.387
4,779,345.65
OP
51,176
2023-06-24
1.255
1.388
1.387
1.307
2,125,177
OP
51,177
2023-06-25
1.296
1.377
1.308
1.332
3,046,098.35
OP
51,178
2023-06-26
1.26
1.383
1.332
1.282
3,025,792.24
OP
51,179
2023-06-27
1.274
1.356
1.282
1.31
6,262,060.39
OP
51,180
2023-06-28
1.159
1.309
1.309
1.216
3,872,157.41
OP
51,181
2023-06-29
1.202
1.254
1.216
1.22
2,336,510.19
OP
51,182
2023-06-30
1.184
1.375
1.22
1.332
9,641,298.68
OP
51,183
2023-07-01
1.305
1.378
1.332
1.345
3,358,125.78
OP
51,184
2023-07-02
1.289
1.349
1.345
1.332
2,106,985.66
OP
51,185
2023-07-03
1.322
1.376
1.334
1.353
5,457,034.32
OP
51,186
2023-07-04
1.269
1.364
1.354
1.281
2,771,873.08
OP
51,187
2023-07-05
1.21
1.302
1.282
1.232
3,042,473.82
OP
51,188
2023-07-06
1.183
1.28
1.23
1.185
2,253,357.28
OP
51,189
2023-07-07
1.17
1.225
1.185
1.225
2,059,371.41
OP
51,190
2023-07-08
1.189
1.236
1.226
1.215
1,364,513.1
OP
51,191
2023-07-09
1.198
1.23
1.216
1.213
1,549,267.88
OP
51,192
2023-07-10
1.156
1.226
1.212
1.199
2,667,881.46
OP
51,193
2023-07-11
1.19
1.244
1.2
1.223
2,312,797.28
OP
51,194
2023-07-12
1.19
1.268
1.223
1.215
3,139,758.26
OP
51,195
2023-07-13
1.206
1.424
1.214
1.37
9,875,494.09
OP
51,196
2023-07-14
1.361
1.641
1.37
1.455
25,828,742.24
OP
51,197
2023-07-15
1.435
1.548
1.455
1.459
4,683,556.62
OP
51,198
2023-07-16
1.4
1.515
1.459
1.494
3,967,661.62
OP
51,199
2023-07-17
1.413
1.548
1.49
1.483
9,670,824.57
OP