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
54,200
2023-09-26
0.2574
0.2698
0.2636
0.2586
269,698.58
POLS
54,201
2023-09-27
0.2586
0.2793
0.2586
0.2722
311,308.98
POLS
54,202
2023-09-28
0.2708
0.2934
0.2734
0.2824
231,894.79
POLS
54,203
2023-09-29
0.2739
0.2861
0.2823
0.2766
68,538.23
POLS
54,204
2023-09-30
0.2696
0.2772
0.2761
0.2744
39,375.3
POLS
54,205
2023-10-01
0.2727
0.2841
0.2749
0.2799
14,673.96
POLS
54,206
2023-10-02
0.2703
0.2848
0.2796
0.2749
43,882.22
POLS
54,207
2023-10-03
0.2679
0.2748
0.2747
0.2716
35,682.39
POLS
54,208
2023-10-04
0.2655
0.2785
0.2692
0.2748
18,280.18
POLS
54,209
2023-10-05
0.266
0.2758
0.2758
0.2674
23,762.17
POLS
54,210
2023-10-06
0.2647
0.2721
0.2667
0.2719
17,337.91
POLS
54,211
2023-10-07
0.2709
0.3043
0.2718
0.2752
203,702.44
POLS
54,212
2023-10-08
0.267
0.2754
0.2736
0.2694
48,676.97
POLS
54,213
2023-10-09
0.2612
0.2706
0.2702
0.2612
8,014.64
POLS
54,214
2023-10-10
0.2559
0.2616
0.2608
0.2568
20,696.13
POLS
54,215
2023-10-11
0.2532
0.262
0.2567
0.262
55,052.66
POLS
54,216
2023-10-12
0.2525
0.2613
0.2613
0.2558
12,809.32
POLS
54,217
2023-10-13
0.2561
0.2616
0.257
0.2586
7,474.49
POLS
54,218
2023-10-14
0.2591
0.2854
0.2595
0.2718
120,450.86
POLS
54,219
2023-10-15
0.2658
0.2753
0.2722
0.2707
22,773.67
POLS
54,220
2023-10-16
0.268
0.2769
0.2719
0.275
16,458.56
POLS
54,221
2023-10-17
0.2737
0.2927
0.2738
0.2765
149,498.84
POLS
54,222
2023-10-18
0.273
0.2935
0.2765
0.2732
36,682.65
POLS
54,223
2023-10-19
0.2653
0.2762
0.2743
0.2692
58,426.97
POLS
54,224
2023-10-20
0.2665
0.2791
0.2665
0.275
13,700.15
POLS
54,225
2023-10-21
0.2734
0.2878
0.2747
0.2878
26,399.91
POLS
54,226
2023-10-22
0.2771
0.2889
0.2863
0.2855
14,898.97
POLS
54,227
2023-10-23
0.284
0.2925
0.2855
0.2918
25,554.64
POLS
54,228
2023-10-24
0.2883
0.3083
0.2917
0.2958
52,155.62
POLS
54,229
2023-10-25
0.2837
0.3133
0.2958
0.2968
71,184.36
POLS
54,230
2023-10-26
0.2869
0.3081
0.2983
0.2958
88,766.36
POLS
54,231
2023-10-27
0.2867
0.2955
0.2935
0.2893
7,887.14
POLS
54,232
2023-10-28
0.2764
0.3161
0.2884
0.2945
101,473.79
POLS
54,233
2023-10-29
0.2918
0.3084
0.2945
0.3045
36,891.28
POLS
54,234
2023-10-30
0.2988
0.3091
0.3048
0.3047
18,771.35
POLS
54,235
2023-10-31
0.2944
0.3095
0.3044
0.3031
65,948.94
POLS
54,236
2023-11-01
0.3024
0.3462
0.3059
0.3282
307,131.52
POLS
54,237
2023-11-02
0.3174
0.3417
0.3287
0.325
54,825.09
POLS
54,238
2023-11-03
0.3171
0.3388
0.32
0.3324
43,129.42
POLS
54,239
2023-11-04
0.3268
0.3413
0.3315
0.3327
57,169.12
POLS
54,240
2023-11-05
0.332
0.415
0.3325
0.351
543,576.28
POLS
54,241
2023-11-06
0.325
0.3665
0.351
0.3533
244,782.72
POLS
54,242
2023-11-07
0.3364
0.3533
0.3533
0.3465
36,915.9
POLS
54,243
2023-11-08
0.3428
0.3686
0.3439
0.3616
41,645.97
POLS
54,244
2023-11-09
0.3617
0.3904
0.3625
0.3873
260,433.23
POLS
54,245
2023-11-10
0.3616
0.3901
0.3881
0.3764
99,634.7
POLS
54,246
2023-11-11
0.3667
0.3879
0.3778
0.3678
79,438.01
POLS
54,247
2023-11-12
0.3629
0.3776
0.3661
0.3761
58,387.83
POLS
54,248
2023-11-13
0.3541
0.3813
0.3754
0.3541
61,162.5
POLS
54,249
2023-11-14
0.3412
0.3559
0.3535
0.3435
40,586.49
POLS
54,250
2023-11-15
0.3442
0.3635
0.3453
0.3623
31,625.69
POLS
54,251
2023-11-16
0.3412
0.3698
0.3637
0.3419
154,776.03
POLS
54,252
2023-11-17
0.3343
0.3547
0.342
0.3474
87,748.01
POLS
54,253
2023-11-18
0.3338
0.3514
0.3476
0.3488
55,299.11
POLS
54,254
2023-11-19
0.3447
0.3782
0.3481
0.3715
145,587.41
POLS
54,255
2023-11-20
0.3685
0.4069
0.3729
0.37
106,062.78
POLS
54,256
2023-11-21
0.3456
0.3773
0.3693
0.3469
78,131.21
POLS
54,257
2023-11-22
0.3432
0.3827
0.3454
0.3718
103,068.52
POLS
54,258
2023-11-23
0.3657
0.3822
0.373
0.3688
36,270.37
POLS
54,259
2023-11-24
0.365
0.3794
0.3697
0.3718
31,937.42
POLS
54,260
2023-11-25
0.3715
0.4069
0.3715
0.3985
70,561.32
POLS
54,261
2023-11-26
0.3894
0.404
0.399
0.3999
77,662.56
POLS
54,262
2023-11-27
0.3914
0.4801
0.3999
0.4157
664,641.28
POLS
54,263
2023-11-28
0.3919
0.4182
0.4159
0.411
79,557.62
POLS
54,264
2023-11-29
0.3857
0.4166
0.4085
0.3963
113,660.14
POLS
54,265
2023-11-30
0.3926
0.565
0.3941
0.4672
1,628,308.82
POLS
54,266
2023-12-01
0.4206
0.5256
0.4719
0.4411
1,495,232.52
POLS
54,267
2023-12-02
0.4273
0.46
0.4411
0.4459
578,922.36
POLS
54,268
2023-12-03
0.4371
0.4589
0.446
0.4482
220,763.95
POLS
54,269
2023-12-04
0.4492
0.5054
0.4495
0.4845
376,423.27
POLS
54,270
2023-12-05
0.4659
0.5129
0.4814
0.5059
341,942.07
POLS
54,271
2023-12-06
0.5002
0.92
0.5085
0.7192
6,086,354.21
POLS
54,272
2023-12-07
0.62
0.85
0.7255
0.6368
2,872,995.55
POLS
54,273
2023-12-08
0.6216
0.6702
0.639
0.6401
605,885.41
POLS
54,274
2023-12-09
0.6314
0.7674
0.637
0.7396
1,314,961.24
POLS
54,275
2023-12-10
0.6735
0.8499
0.7439
0.7413
1,595,320.03
POLS
54,276
2023-12-11
0.6818
0.8463
0.7419
0.8011
1,370,873.29
POLS
54,277
2023-12-12
0.7393
0.8749
0.7975
0.7813
570,614.6
POLS
54,278
2023-12-13
0.6787
0.7865
0.783
0.743
506,021.66
POLS
54,279
2023-12-14
0.7152
0.8439
0.7416
0.7815
674,919.98
POLS
54,280
2023-12-15
0.7789
1.22
0.7789
1.0469
4,667,116.83
POLS
54,281
2023-12-16
0.9106
1.1579
1.0469
0.9517
1,739,077.35
POLS
54,282
2023-12-17
0.8777
1.2
0.9501
0.9999
1,934,702.46
POLS
54,283
2023-12-18
0.9229
1.1881
0.9999
1.0088
1,624,474.77
POLS
54,284
2023-12-19
0.9715
1.0724
1.0106
0.9958
547,613.81
POLS
54,285
2023-12-20
0.9642
1.1715
0.9942
1.1186
1,553,487.83
POLS
54,286
2023-12-21
1.0872
1.4119
1.1186
1.1743
2,702,046.17
POLS
54,287
2023-12-22
1.085
1.2068
1.1777
1.1459
569,510.63
POLS
54,288
2023-12-23
1.1018
1.1935
1.1459
1.1732
327,530.77
POLS
54,289
2023-12-24
1.0496
1.1798
1.1763
1.0749
428,991.97
POLS
54,290
2023-12-25
1.0647
1.1498
1.0669
1.0796
300,331.48
POLS
54,291
2023-12-26
1.0592
1.195
1.0796
1.1025
341,045.15
POLS
54,292
2023-12-27
1.0246
1.1029
1.0995
1.0326
262,838.23
POLS
54,293
2023-12-28
0.9248
1.0491
1.0346
0.9391
370,477.68
POLS
54,294
2023-12-29
0.8927
0.9889
0.9387
0.9681
503,161.47
POLS
54,295
2023-12-30
0.9118
0.9768
0.9675
0.9285
260,617.73
POLS
54,296
2023-12-31
0.8976
0.949
0.9305
0.9065
164,614.97
POLS
54,297
2024-01-01
0.9008
0.953
0.9048
0.95
214,552.29
POLS
54,298
2024-01-02
0.9315
1.0863
0.9522
0.9385
443,574.38
POLS
54,299
2024-01-03
0.8124
0.9576
0.9405
0.8753
392,888.07
POLS