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
53,500
2023-06-18
9.74
10.04
9.82
9.91
967.84
PLU
53,501
2023-06-19
9.59
10.1
9.98
10.09
3,851.89
PLU
53,502
2023-06-20
9.85
10.27
10.02
10.11
2,594.27
PLU
53,503
2023-06-21
10.01
10.33
10.05
10.14
3,064.65
PLU
53,504
2023-06-22
9.91
10.17
10.08
10.02
3,919.88
PLU
53,505
2023-06-23
9.72
10.21
9.97
9.91
3,993.12
PLU
53,506
2023-06-24
9.63
10.32
9.91
10.16
5,205.19
PLU
53,507
2023-06-25
9.84
10.22
10.18
10.12
1,775.28
PLU
53,508
2023-06-26
10
10.76
10.1
10.53
8,160.61
PLU
53,509
2023-06-27
10.49
11.83
10.5
10.99
30,262.69
PLU
53,510
2023-06-28
10.82
11.67
10.99
11.07
15,176.25
PLU
53,511
2023-06-29
10.9
11.9
11.17
11.68
14,549.16
PLU
53,512
2023-06-30
11.13
12.15
11.54
11.72
27,621.46
PLU
53,513
2023-07-01
10.47
11.83
11.73
10.81
6,068.48
PLU
53,514
2023-07-02
10.57
10.86
10.81
10.65
1,101.13
PLU
53,515
2023-07-03
10.65
10.73
10.65
10.73
988.71
PLU
53,516
2023-07-04
10.19
10.73
10.68
10.25
1,522.07
PLU
53,517
2023-07-05
9.84
10.26
10.24
9.86
1,664.73
PLU
53,518
2023-07-06
9.34
9.91
9.85
9.42
8,354.92
PLU
53,519
2023-07-07
8.82
9.45
9.37
9.02
5,042.03
PLU
53,520
2023-07-08
8.85
9.23
9.02
9.11
2,396.06
PLU
53,521
2023-07-09
9
9.3
9.11
9.07
2,141.04
PLU
53,522
2023-07-10
8.86
9.2
9.07
9.01
2,708.33
PLU
53,523
2023-07-11
8.9
9.35
8.94
8.97
5,425.84
PLU
53,524
2023-07-12
8.9
9.18
8.97
9.11
2,947.54
PLU
53,525
2023-07-13
8.76
9.2
9.11
8.82
5,379.55
PLU
53,526
2023-07-14
8.55
9.05
8.82
8.61
2,842.47
PLU
53,527
2023-07-15
8.11
8.68
8.61
8.18
4,905.58
PLU
53,528
2023-07-16
8.02
8.33
8.16
8.27
2,841.3
PLU
53,529
2023-07-17
8.01
8.31
8.3
8.18
2,285.43
PLU
53,530
2023-07-18
8.15
9.68
8.15
8.53
22,070.81
PLU
53,531
2023-07-19
8.18
8.73
8.64
8.41
7,163.39
PLU
53,532
2023-07-20
8.3
8.48
8.41
8.41
2,682.58
PLU
53,533
2023-07-21
8.26
8.44
8.41
8.34
1,241.97
PLU
53,534
2023-07-22
8.25
8.48
8.39
8.3
2,678.47
PLU
53,535
2023-07-23
8.24
8.41
8.4
8.3
1,874.33
PLU
53,536
2023-07-24
8.05
8.35
8.29
8.2
2,464.74
PLU
53,537
2023-07-25
8
8.2
8.15
8.04
3,232.35
PLU
53,538
2023-07-26
7.7
8.39
8.06
8.14
6,253.88
PLU
53,539
2023-07-27
8.09
8.3
8.14
8.11
4,047.16
PLU
53,540
2023-07-28
7.89
8.19
8.13
7.93
3,924.63
PLU
53,541
2023-07-29
7.73
7.99
7.98
7.8
4,501.25
PLU
53,542
2023-07-30
7.74
8.07
7.8
7.79
2,914.53
PLU
53,543
2023-07-31
7.51
7.84
7.75
7.68
4,721.21
PLU
53,544
2023-08-01
7.47
7.85
7.75
7.52
3,417.2
PLU
53,545
2023-08-02
7.33
7.61
7.54
7.42
4,557.89
PLU
53,546
2023-08-03
7.23
7.74
7.42
7.7
4,173.61
PLU
53,547
2023-08-04
7.48
8.26
7.69
8.15
6,904.24
PLU
53,548
2023-08-05
7.86
8.23
8.1
8.1
6,399.11
PLU
53,549
2023-08-06
8.04
8.39
8.13
8.31
4,643.98
PLU
53,550
2023-08-07
8.02
8.66
8.32
8.02
7,392.4
PLU
53,551
2023-08-08
7.77
8.05
8.02
8.02
6,639.72
PLU
53,552
2023-08-09
7.9
8.26
8.02
7.95
10,070.5
PLU
53,553
2023-08-10
7.55
7.99
7.95
7.71
6,915.87
PLU
53,554
2023-08-11
7.43
7.75
7.67
7.48
8,893.67
PLU
53,555
2023-08-12
7.14
7.56
7.48
7.46
8,102.17
PLU
53,556
2023-08-13
7.32
7.67
7.51
7.52
3,053.26
PLU
53,557
2023-08-14
7.29
7.67
7.62
7.41
4,481.5
PLU
53,558
2023-08-15
6.97
7.5
7.42
7.04
5,373.65
PLU
53,559
2023-08-16
6.81
7.21
7.03
6.91
6,330.88
PLU
53,560
2023-08-17
6.31
7.07
6.94
6.38
7,523.06
PLU
53,561
2023-08-18
6.01
6.57
6.4
6.57
16,751.37
PLU
53,562
2023-08-19
6.53
7.49
6.53
6.93
31,300.8
PLU
53,563
2023-08-20
6.7
7.03
6.92
6.74
5,107.33
PLU
53,564
2023-08-21
6.26
6.83
6.78
6.75
9,767.45
PLU
53,565
2023-08-22
6.42
6.99
6.63
6.65
4,061.7
PLU
53,566
2023-08-23
6.51
6.67
6.61
6.61
7,669.65
PLU
53,567
2023-08-24
6.54
6.86
6.56
6.61
4,611.81
PLU
53,568
2023-08-25
6.55
6.86
6.66
6.77
3,934.47
PLU
53,569
2023-08-26
6.69
7.02
6.71
6.87
5,426.35
PLU
53,570
2023-08-27
6.86
7.27
6.86
7.06
3,968.72
PLU
53,571
2023-08-28
6.74
7.08
7.01
7.06
4,814.01
PLU
53,572
2023-08-29
6.91
7.18
7.06
7.05
4,296.59
PLU
53,573
2023-08-30
6.81
7.12
7.1
6.82
5,403.65
PLU
53,574
2023-08-31
6.58
6.89
6.86
6.64
8,583.05
PLU
53,575
2023-09-01
6.54
6.86
6.64
6.6
3,062.4
PLU
53,576
2023-09-02
6.5
6.77
6.6
6.56
6,335.28
PLU
53,577
2023-09-03
6.45
6.69
6.61
6.55
3,573.26
PLU
53,578
2023-09-04
6.44
6.79
6.56
6.62
4,617.66
PLU
53,579
2023-09-05
6.5
6.77
6.69
6.6
4,453.13
PLU
53,580
2023-09-06
6.43
6.61
6.61
6.46
1,527.78
PLU
53,581
2023-09-07
6.35
6.48
6.44
6.47
2,664.63
PLU
53,582
2023-09-08
6.34
6.5
6.46
6.38
3,574.46
PLU
53,583
2023-09-09
6.3
6.42
6.38
6.39
2,914.59
PLU
53,584
2023-09-10
6.09
6.4
6.34
6.23
5,573.77
PLU
53,585
2023-09-11
6.01
6.33
6.22
6.33
3,800.07
PLU
53,586
2023-09-12
6.22
6.54
6.33
6.3
3,681.19
PLU
53,587
2023-09-13
6.15
6.49
6.32
6.33
2,107.33
PLU
53,588
2023-09-14
6.3
6.53
6.31
6.48
5,177.44
PLU
53,589
2023-09-15
6.29
6.63
6.48
6.4
5,509.83
PLU
53,590
2023-09-16
6.25
6.56
6.38
6.54
4,325.94
PLU
53,591
2023-09-17
6.39
6.63
6.56
6.57
2,377.01
PLU
53,592
2023-09-18
6.46
6.65
6.57
6.49
3,226.03
PLU
53,593
2023-09-19
6.44
6.53
6.53
6.49
2,668.34
PLU
53,594
2023-09-20
6.45
6.59
6.49
6.53
4,267.87
PLU
53,595
2023-09-21
6.38
6.56
6.5
6.39
3,874.75
PLU
53,596
2023-09-22
6.3
6.49
6.41
6.34
6,751.3
PLU
53,597
2023-09-23
6.18
6.5
6.32
6.43
7,013.74
PLU
53,598
2023-09-24
6.35
6.52
6.4
6.38
3,245.35
PLU
53,599
2023-09-25
6.3
7.15
6.38
7.05
17,226.56
PLU