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
52,300
2023-06-05
0.0612
0.0679
0.0659
0.0618
1,969,343
OXT
52,301
2023-06-06
0.061
0.0629
0.0618
0.0621
1,101,899
OXT
52,302
2023-06-07
0.0577
0.0623
0.0621
0.058
792,524
OXT
52,303
2023-06-08
0.0573
0.0583
0.058
0.0573
926,156
OXT
52,304
2023-06-09
0.0572
0.0594
0.0575
0.0579
1,233,501
OXT
52,305
2023-06-10
0.0514
0.0581
0.058
0.0519
2,554,547
OXT
52,306
2023-06-11
0.0515
0.0527
0.0519
0.052
449,111
OXT
52,307
2023-06-12
0.051
0.0521
0.052
0.0514
585,312
OXT
52,308
2023-06-13
0.0507
0.0523
0.0513
0.0508
1,424,777
OXT
52,309
2023-06-14
0.0481
0.052
0.0508
0.049
1,598,817
OXT
52,310
2023-06-15
0.0467
0.0498
0.0492
0.0474
1,249,402
OXT
52,311
2023-06-16
0.0472
0.0485
0.0474
0.0476
1,327,667
OXT
52,312
2023-06-17
0.0474
0.0499
0.0476
0.049
467,519
OXT
52,313
2023-06-18
0.0483
0.0517
0.049
0.0509
2,013,023
OXT
52,314
2023-06-19
0.0501
0.0602
0.0505
0.0542
9,335,697
OXT
52,315
2023-06-20
0.0541
0.062
0.0542
0.0548
5,485,690
OXT
52,316
2023-06-21
0.054
0.0564
0.0547
0.0558
2,179,660
OXT
52,317
2023-06-22
0.0531
0.0571
0.0558
0.0532
5,673,515
OXT
52,318
2023-06-23
0.0524
0.0569
0.053
0.0536
2,384,081
OXT
52,319
2023-06-24
0.0527
0.0546
0.0537
0.0531
1,292,865
OXT
52,320
2023-06-25
0.053
0.0553
0.0533
0.0532
1,960,492
OXT
52,321
2023-06-26
0.0516
0.0532
0.053
0.052
905,079
OXT
52,322
2023-06-27
0.0517
0.0543
0.0519
0.0542
3,910,897
OXT
52,323
2023-06-28
0.0493
0.0542
0.0539
0.0498
1,911,772
OXT
52,324
2023-06-29
0.0492
0.0506
0.0499
0.0495
988,686
OXT
52,325
2023-06-30
0.0491
0.053
0.0495
0.0518
1,513,804
OXT
52,326
2023-07-01
0.051
0.0532
0.0518
0.0519
743,712
OXT
52,327
2023-07-02
0.0509
0.0528
0.0519
0.0519
1,177,319
OXT
52,328
2023-07-03
0.0516
0.06
0.0519
0.0579
5,723,984
OXT
52,329
2023-07-04
0.0554
0.07
0.0579
0.0561
12,845,778
OXT
52,330
2023-07-05
0.054
0.0571
0.0564
0.054
1,363,252
OXT
52,331
2023-07-06
0.052
0.0551
0.0541
0.052
2,586,716
OXT
52,332
2023-07-07
0.0512
0.0528
0.0521
0.0514
1,840,232
OXT
52,333
2023-07-08
0.0514
0.053
0.0515
0.0521
1,187,142
OXT
52,334
2023-07-09
0.0516
0.0534
0.0523
0.0519
1,255,785
OXT
52,335
2023-07-10
0.051
0.0519
0.0519
0.0518
923,764
OXT
52,336
2023-07-11
0.0505
0.0522
0.0518
0.051
1,479,254
OXT
52,337
2023-07-12
0.05
0.0517
0.0508
0.0514
1,116,254
OXT
52,338
2023-07-13
0.0505
0.0532
0.0515
0.0529
3,376,701
OXT
52,339
2023-07-14
0.0518
0.0552
0.053
0.0523
2,610,288
OXT
52,340
2023-07-15
0.0518
0.0533
0.0523
0.0523
751,130
OXT
52,341
2023-07-16
0.0513
0.0529
0.0525
0.0514
564,758
OXT
52,342
2023-07-17
0.0508
0.052
0.0513
0.0512
801,961
OXT
52,343
2023-07-18
0.0498
0.0514
0.0512
0.0502
877,827
OXT
52,344
2023-07-19
0.05
0.0505
0.0502
0.0501
735,998
OXT
52,345
2023-07-20
0.0497
0.0516
0.0501
0.05
2,422,647
OXT
52,346
2023-07-21
0.0498
0.0508
0.0501
0.0504
546,360
OXT
52,347
2023-07-22
0.05
0.0511
0.0503
0.0502
644,084
OXT
52,348
2023-07-23
0.05
0.0626
0.05
0.0566
16,036,290
OXT
52,349
2023-07-24
0.0499
0.0566
0.0566
0.0502
7,983,622
OXT
52,350
2023-07-25
0.0492
0.0508
0.05
0.0499
4,223,472
OXT
52,351
2023-07-26
0.0495
0.052
0.0498
0.0506
2,142,593
OXT
52,352
2023-07-27
0.0504
0.0519
0.0506
0.0509
942,440
OXT
52,353
2023-07-28
0.0497
0.0517
0.0509
0.0512
3,017,860
OXT
52,354
2023-07-29
0.0511
0.0522
0.0511
0.0518
948,283
OXT
52,355
2023-07-30
0.0496
0.0518
0.0518
0.0501
773,597
OXT
52,356
2023-07-31
0.05
0.0514
0.0501
0.0502
1,158,339
OXT
52,357
2023-08-01
0.05
0.0509
0.0504
0.0509
991,114
OXT
52,358
2023-08-02
0.0504
0.0612
0.0509
0.0548
11,176,529
OXT
52,359
2023-08-03
0.0513
0.057
0.055
0.0519
1,955,415
OXT
52,360
2023-08-04
0.0504
0.0522
0.0519
0.0509
1,384,120
OXT
52,361
2023-08-05
0.0501
0.0555
0.0508
0.0545
3,958,219
OXT
52,362
2023-08-06
0.0544
0.0739
0.0544
0.0574
33,632,813
OXT
52,363
2023-08-07
0.053
0.0589
0.0576
0.055
4,024,523
OXT
52,364
2023-08-08
0.0549
0.0807
0.055
0.0681
40,965,849
OXT
52,365
2023-08-09
0.0652
0.0827
0.0678
0.076
31,673,219
OXT
52,366
2023-08-10
0.072
0.0956
0.076
0.0893
32,398,549
OXT
52,367
2023-08-11
0.079
0.0983
0.0893
0.081
19,771,038
OXT
52,368
2023-08-12
0.0721
0.0864
0.081
0.0768
13,065,175
OXT
52,369
2023-08-13
0.0711
0.0789
0.0767
0.072
6,729,193
OXT
52,370
2023-08-14
0.0705
0.0734
0.0718
0.071
5,697,564
OXT
52,371
2023-08-15
0.0611
0.0723
0.071
0.0635
10,905,648
OXT
52,372
2023-08-16
0.0579
0.0635
0.0633
0.0589
11,482,160
OXT
52,373
2023-08-17
0.0511
0.0607
0.0589
0.052
5,668,867
OXT
52,374
2023-08-18
0.051
0.0679
0.052
0.0622
11,254,571
OXT
52,375
2023-08-19
0.0593
0.0693
0.0623
0.0617
15,193,757
OXT
52,376
2023-08-20
0.0583
0.0622
0.0617
0.059
3,012,730
OXT
52,377
2023-08-21
0.0588
0.0696
0.0591
0.0672
14,552,610
OXT
52,378
2023-08-22
0.0615
0.0722
0.0672
0.0636
13,797,030
OXT
52,379
2023-08-23
0.062
0.0659
0.0636
0.0648
3,687,312
OXT
52,380
2023-08-24
0.0613
0.0647
0.0647
0.0621
2,591,422
OXT
52,381
2023-08-25
0.0576
0.0632
0.0621
0.0626
2,561,020
OXT
52,382
2023-08-26
0.0619
0.0666
0.0625
0.0637
3,439,355
OXT
52,383
2023-08-27
0.0617
0.064
0.0638
0.0625
1,284,373
OXT
52,384
2023-08-28
0.06
0.0628
0.0625
0.0611
3,644,016
OXT
52,385
2023-08-29
0.0553
0.0629
0.0611
0.0614
8,339,519
OXT
52,386
2023-08-30
0.059
0.0625
0.0614
0.0603
2,514,650
OXT
52,387
2023-08-31
0.0575
0.0606
0.0603
0.0583
1,559,991
OXT
52,388
2023-09-01
0.0562
0.0587
0.0583
0.0567
1,431,599
OXT
52,389
2023-09-02
0.0555
0.0574
0.0567
0.0572
4,011,867
OXT
52,390
2023-09-03
0.0562
0.0672
0.0573
0.0651
14,860,375
OXT
52,391
2023-09-04
0.0588
0.067
0.0649
0.0602
7,862,000
OXT
52,392
2023-09-05
0.0592
0.0642
0.0602
0.0621
5,000,133
OXT
52,393
2023-09-06
0.0612
0.0661
0.0622
0.0633
3,320,746
OXT
52,394
2023-09-07
0.0617
0.0635
0.0632
0.063
1,644,142
OXT
52,395
2023-09-08
0.0611
0.0638
0.063
0.063
3,157,955
OXT
52,396
2023-09-09
0.0591
0.0627
0.0627
0.0599
1,704,574
OXT
52,397
2023-09-10
0.0563
0.0604
0.06
0.0574
3,823,721
OXT
52,398
2023-09-11
0.0546
0.0579
0.0573
0.0568
3,077,688
OXT
52,399
2023-09-12
0.0567
0.0621
0.0568
0.0597
7,272,387
OXT