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
52,400
2023-09-13
0.0593
0.0616
0.0597
0.061
1,523,067
OXT
52,401
2023-09-14
0.0606
0.0683
0.061
0.0668
11,083,328
OXT
52,402
2023-09-15
0.0669
0.0868
0.0669
0.0826
45,659,465
OXT
52,403
2023-09-16
0.0693
0.0856
0.0828
0.0693
16,639,027
OXT
52,404
2023-09-17
0.0631
0.0695
0.0693
0.0638
8,288,164
OXT
52,405
2023-09-18
0.0625
0.0677
0.0638
0.0663
5,253,916
OXT
52,406
2023-09-19
0.0645
0.0668
0.0663
0.0655
3,750,989
OXT
52,407
2023-09-20
0.0651
0.0697
0.0654
0.0675
8,208,849
OXT
52,408
2023-09-21
0.0623
0.0675
0.0675
0.0628
6,333,223
OXT
52,409
2023-09-22
0.0623
0.0638
0.0629
0.0631
2,380,887
OXT
52,410
2023-09-23
0.0622
0.0644
0.0631
0.0631
1,364,423
OXT
52,411
2023-09-24
0.0623
0.0645
0.0632
0.063
1,812,285
OXT
52,412
2023-09-25
0.062
0.0647
0.0631
0.0633
1,383,174
OXT
52,413
2023-09-26
0.0616
0.0638
0.0633
0.0629
1,012,923
OXT
52,414
2023-09-27
0.0615
0.0639
0.0627
0.0623
1,456,782
OXT
52,415
2023-09-28
0.0622
0.0645
0.0624
0.0636
1,255,091
OXT
52,416
2023-09-29
0.0621
0.0669
0.0636
0.066
4,176,937
OXT
52,417
2023-09-30
0.0647
0.073
0.066
0.0717
8,238,028
OXT
52,418
2023-10-01
0.0679
0.0744
0.0715
0.0692
11,364,363
OXT
52,419
2023-10-02
0.0681
0.0735
0.0691
0.0698
5,396,055
OXT
52,420
2023-10-03
0.0652
0.0739
0.0697
0.0652
6,954,194
OXT
52,421
2023-10-04
0.0625
0.0657
0.0652
0.0648
4,878,618
OXT
52,422
2023-10-05
0.0619
0.065
0.0648
0.0627
5,149,551
OXT
52,423
2023-10-06
0.0624
0.0657
0.0625
0.0643
2,522,477
OXT
52,424
2023-10-07
0.0628
0.0648
0.0642
0.0634
1,271,713
OXT
52,425
2023-10-08
0.0626
0.0675
0.0634
0.0662
7,625,538
OXT
52,426
2023-10-09
0.0619
0.0676
0.0662
0.0631
6,435,768
OXT
52,427
2023-10-10
0.0608
0.0634
0.0633
0.0615
1,614,194
OXT
52,428
2023-10-11
0.0592
0.0619
0.0615
0.0609
1,862,121
OXT
52,429
2023-10-12
0.0595
0.0611
0.0609
0.0608
1,159,161
OXT
52,430
2023-10-13
0.0603
0.0619
0.0609
0.061
1,016,221
OXT
52,431
2023-10-14
0.0601
0.062
0.061
0.0605
1,429,346
OXT
52,432
2023-10-15
0.0603
0.0648
0.0605
0.0621
2,251,675
OXT
52,433
2023-10-16
0.0616
0.064
0.0621
0.062
1,036,975
OXT
52,434
2023-10-17
0.0599
0.0627
0.0618
0.0602
1,116,990
OXT
52,435
2023-10-18
0.0582
0.0611
0.0602
0.0587
1,515,105
OXT
52,436
2023-10-19
0.0578
0.0596
0.0587
0.0587
1,758,675
OXT
52,437
2023-10-20
0.0587
0.063
0.0588
0.0619
3,373,870
OXT
52,438
2023-10-21
0.0615
0.0638
0.0618
0.063
2,312,648
OXT
52,439
2023-10-22
0.0619
0.0641
0.0631
0.0633
1,800,700
OXT
52,440
2023-10-23
0.0622
0.0653
0.0631
0.0648
3,078,545
OXT
52,441
2023-10-24
0.0626
0.0681
0.065
0.067
4,394,177
OXT
52,442
2023-10-25
0.0656
0.0741
0.067
0.0729
6,053,141
OXT
52,443
2023-10-26
0.0698
0.0748
0.0732
0.0723
4,643,390
OXT
52,444
2023-10-27
0.071
0.0745
0.0723
0.0722
6,532,976
OXT
52,445
2023-10-28
0.072
0.0775
0.0722
0.0764
2,631,662
OXT
52,446
2023-10-29
0.0705
0.0765
0.0765
0.0724
3,710,055
OXT
52,447
2023-10-30
0.0684
0.073
0.0722
0.0697
3,325,113
OXT
52,448
2023-10-31
0.066
0.071
0.0697
0.0681
5,768,977
OXT
52,449
2023-11-01
0.0669
0.0714
0.0679
0.0708
2,178,942
OXT
52,450
2023-11-02
0.0675
0.0731
0.071
0.0689
2,626,486
OXT
52,451
2023-11-03
0.0676
0.071
0.0689
0.0708
1,722,667
OXT
52,452
2023-11-04
0.0663
0.0728
0.0708
0.0698
4,053,089
OXT
52,453
2023-11-05
0.0684
0.0706
0.0698
0.0692
3,839,000
OXT
52,454
2023-11-06
0.0689
0.0719
0.0692
0.0713
3,278,860
OXT
52,455
2023-11-07
0.0685
0.0728
0.0712
0.0707
2,742,245
OXT
52,456
2023-11-08
0.07
0.0722
0.0708
0.0714
1,789,174
OXT
52,457
2023-11-09
0.0663
0.0755
0.0715
0.0708
6,201,298
OXT
52,458
2023-11-10
0.0706
0.0804
0.0709
0.0777
10,759,672
OXT
52,459
2023-11-11
0.0746
0.0813
0.078
0.0797
9,261,297
OXT
52,460
2023-11-12
0.0752
0.0807
0.0795
0.0777
4,489,087
OXT
52,461
2023-11-13
0.0725
0.0801
0.0778
0.0725
6,755,337
OXT
52,462
2023-11-14
0.0692
0.0738
0.0726
0.0711
3,981,445
OXT
52,463
2023-11-15
0.0703
0.077
0.0713
0.0764
3,352,531
OXT
52,464
2023-11-16
0.0708
0.0776
0.0764
0.072
3,088,602
OXT
52,465
2023-11-17
0.0696
0.0738
0.0721
0.0725
3,834,022
OXT
52,466
2023-11-18
0.0696
0.0805
0.0727
0.0779
6,756,508
OXT
52,467
2023-11-19
0.0751
0.0827
0.0774
0.078
5,537,928
OXT
52,468
2023-11-20
0.0745
0.0799
0.0778
0.0747
4,716,752
OXT
52,469
2023-11-21
0.0678
0.0787
0.0746
0.0678
3,619,764
OXT
52,470
2023-11-22
0.0677
0.0729
0.0677
0.0719
3,223,131
OXT
52,471
2023-11-23
0.0707
0.0732
0.072
0.0716
1,243,096
OXT
52,472
2023-11-24
0.0715
0.0749
0.0717
0.0733
1,146,487
OXT
52,473
2023-11-25
0.073
0.0747
0.0732
0.0745
1,146,767
OXT
52,474
2023-11-26
0.0717
0.0759
0.0747
0.0741
1,422,091
OXT
52,475
2023-11-27
0.0698
0.0748
0.074
0.0713
2,476,727
OXT
52,476
2023-11-28
0.0693
0.073
0.0711
0.0725
1,441,971
OXT
52,477
2023-11-29
0.0719
0.0755
0.0726
0.073
6,090,629
OXT
52,478
2023-11-30
0.0719
0.0736
0.073
0.0726
1,720,202
OXT
52,479
2023-12-01
0.0721
0.0739
0.0726
0.0736
974,489
OXT
52,480
2023-12-02
0.0736
0.0755
0.0737
0.0753
2,576,792
OXT
52,481
2023-12-03
0.073
0.0758
0.0752
0.0745
3,681,312
OXT
52,482
2023-12-04
0.0728
0.0798
0.0745
0.0767
7,294,928
OXT
52,483
2023-12-05
0.0751
0.0794
0.0768
0.0789
3,713,296
OXT
52,484
2023-12-06
0.076
0.0828
0.0789
0.0808
6,872,374
OXT
52,485
2023-12-07
0.0778
0.0856
0.0806
0.0826
10,135,919
OXT
52,486
2023-12-08
0.082
0.0875
0.0826
0.0853
4,700,357
OXT
52,487
2023-12-09
0.0843
0.0875
0.0854
0.085
3,247,274
OXT
52,488
2023-12-10
0.0827
0.0879
0.0851
0.0847
3,218,841
OXT
52,489
2023-12-11
0.0753
0.0848
0.0848
0.0784
7,447,778
OXT
52,490
2023-12-12
0.0772
0.081
0.0783
0.0794
2,378,533
OXT
52,491
2023-12-13
0.075
0.0808
0.0793
0.0804
2,425,010
OXT
52,492
2023-12-14
0.0789
0.0846
0.0804
0.0827
5,250,233
OXT
52,493
2023-12-15
0.0797
0.0831
0.0828
0.0804
2,421,964
OXT
52,494
2023-12-16
0.0794
0.0858
0.0805
0.084
5,538,272
OXT
52,495
2023-12-17
0.0809
0.0904
0.0841
0.0858
9,725,777
OXT
52,496
2023-12-18
0.0819
0.1013
0.0857
0.0984
21,721,882
OXT
52,497
2023-12-19
0.0893
0.0985
0.0983
0.0919
10,064,887
OXT
52,498
2023-12-20
0.0898
0.1126
0.0922
0.0952
20,222,948
OXT
52,499
2023-12-21
0.0913
0.1015
0.0953
0.0934
10,733,479
OXT