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
57,300
2023-09-15
91.67
94.14
92.39
93.1
17,913.365
QNT
57,301
2023-09-16
90.14
94.16
93.1
91.6
25,534.925
QNT
57,302
2023-09-17
90
91.6
91.55
91.04
13,338.043
QNT
57,303
2023-09-18
90.46
92.91
91.03
91.22
15,878.275
QNT
57,304
2023-09-19
91
92.83
91.25
91.94
12,862.988
QNT
57,305
2023-09-20
89.71
92.46
91.97
89.98
17,724.271
QNT
57,306
2023-09-21
88.16
90.6
89.98
89.39
18,116.553
QNT
57,307
2023-09-22
88.72
90.27
89.37
89.87
11,795.323
QNT
57,308
2023-09-23
89.54
91.37
89.95
90.97
10,136.346
QNT
57,309
2023-09-24
88.07
91.07
90.98
88.24
11,809.783
QNT
57,310
2023-09-25
87.16
89.19
88.21
87.43
23,558.933
QNT
57,311
2023-09-26
84.81
88.43
87.45
87
29,301.576
QNT
57,312
2023-09-27
86.02
88.99
86.97
88.48
17,035.019
QNT
57,313
2023-09-28
88.39
90.99
88.5
89.87
15,962.349
QNT
57,314
2023-09-29
89.67
90.9
89.9
90.64
13,380.442
QNT
57,315
2023-09-30
89.95
90.82
90.68
90.43
12,387.98
QNT
57,316
2023-10-01
89.31
92.96
90.43
92.08
21,123.482
QNT
57,317
2023-10-02
87.58
92.28
92.12
89.2
23,136.85
QNT
57,318
2023-10-03
87.61
89.92
89.26
87.61
21,494.702
QNT
57,319
2023-10-04
84.75
88.74
87.65
86.32
26,122.121
QNT
57,320
2023-10-05
85.16
87.83
86.22
86.55
16,408.225
QNT
57,321
2023-10-06
86.5
89.36
86.6
89.16
15,177.029
QNT
57,322
2023-10-07
87.42
89.4
89.2
88.56
10,178.982
QNT
57,323
2023-10-08
87.5
89.03
88.47
88.33
8,540.761
QNT
57,324
2023-10-09
85.6
89.57
88.33
87.86
17,292.73
QNT
57,325
2023-10-10
84.75
88.33
87.86
85.75
18,757.098
QNT
57,326
2023-10-11
84.85
86.47
85.78
86.2
14,075.48
QNT
57,327
2023-10-12
83.1
86.94
86.18
84.1
24,624.212
QNT
57,328
2023-10-13
83.98
87.64
84.09
86.7
14,886.002
QNT
57,329
2023-10-14
86.54
88.19
86.7
86.83
10,546.128
QNT
57,330
2023-10-15
84
87.44
86.89
85.29
28,004.256
QNT
57,331
2023-10-16
85.24
89.33
85.25
87.36
12,317.654
QNT
57,332
2023-10-17
85.01
87.77
87.33
85.68
13,101.078
QNT
57,333
2023-10-18
85.02
87.25
85.67
85.29
12,067.13
QNT
57,334
2023-10-19
84.68
85.94
85.29
84.75
13,081.274
QNT
57,335
2023-10-20
84.45
87.74
84.76
86.57
16,490.925
QNT
57,336
2023-10-21
85.81
89.4
86.58
89
14,246.877
QNT
57,337
2023-10-22
88.64
94.69
88.98
94.62
26,890.661
QNT
57,338
2023-10-23
92.53
97
94.49
96.55
33,491.14
QNT
57,339
2023-10-24
94.45
100.59
96.56
97.98
40,344.046
QNT
57,340
2023-10-25
96.14
105.71
97.9
104.92
28,839.652
QNT
57,341
2023-10-26
102.92
108.73
104.85
108.61
32,318.822
QNT
57,342
2023-10-27
104.85
109.81
108.62
105.45
20,392.323
QNT
57,343
2023-10-28
103.81
108.59
105.36
103.82
11,843.676
QNT
57,344
2023-10-29
103.19
106.58
103.83
105.46
10,617.732
QNT
57,345
2023-10-30
103.7
106.76
105.49
105.22
11,974.724
QNT
57,346
2023-10-31
100.52
106.34
105.23
103.24
17,847.994
QNT
57,347
2023-11-01
99.73
105.32
103.23
104.37
22,060.559
QNT
57,348
2023-11-02
98.09
105.48
104.4
99.23
22,010.326
QNT
57,349
2023-11-03
95.45
99.57
99.33
98.94
21,167.463
QNT
57,350
2023-11-04
97.95
100.61
98.8
99.8
15,500.633
QNT
57,351
2023-11-05
99.21
101.92
99.8
101.29
17,270.292
QNT
57,352
2023-11-06
99.53
104.85
101.36
104.57
25,677.178
QNT
57,353
2023-11-07
99.17
105.01
104.52
100.69
22,678.685
QNT
57,354
2023-11-08
99.69
107.51
100.69
106.72
21,016.211
QNT
57,355
2023-11-09
100.18
111.13
106.9
107.19
32,286.111
QNT
57,356
2023-11-10
103.98
109.19
107.37
108.01
20,022.955
QNT
57,357
2023-11-11
104.99
112.46
108
107.17
22,889.568
QNT
57,358
2023-11-12
103.56
108.02
107.01
104.24
20,754.583
QNT
57,359
2023-11-13
100.27
106.96
104.27
100.63
21,986.268
QNT
57,360
2023-11-14
98.11
103.48
100.55
101.86
18,777.357
QNT
57,361
2023-11-15
100.74
105.4
101.86
104.42
21,628.199
QNT
57,362
2023-11-16
100.25
106.09
104.31
101.01
20,690.214
QNT
57,363
2023-11-17
96.36
102.74
101
100.08
28,255.313
QNT
57,364
2023-11-18
95.77
101.83
100.07
101.45
14,553.053
QNT
57,365
2023-11-19
98.3
101.61
101.46
101.19
15,183.709
QNT
57,366
2023-11-20
98
101.73
101.25
99.03
16,690.071
QNT
57,367
2023-11-21
95
100.3
99.03
95
21,320.601
QNT
57,368
2023-11-22
95.09
99.96
95.12
98.25
19,497.292
QNT
57,369
2023-11-23
97.65
100.54
98.31
98.74
15,152.144
QNT
57,370
2023-11-24
97.25
100.2
98.74
99.27
18,130.014
QNT
57,371
2023-11-25
98.77
104.8
99.2
104.64
18,808.046
QNT
57,372
2023-11-26
100.6
106
104.76
100.63
19,386.593
QNT
57,373
2023-11-27
98
101.78
100.74
98.93
23,836.565
QNT
57,374
2023-11-28
96.44
100.2
98.91
99.83
25,133.828
QNT
57,375
2023-11-29
97.65
100.2
99.83
98.14
21,694.228
QNT
57,376
2023-11-30
97.75
100.14
98.15
100.1
13,404.741
QNT
57,377
2023-12-01
99.81
101.74
100.11
100.19
17,657.793
QNT
57,378
2023-12-02
99.19
102.29
100.33
101.74
20,289.392
QNT
57,379
2023-12-03
99.66
101.77
101.77
100.86
19,496.027
QNT
57,380
2023-12-04
99.04
103.5
100.73
101.38
31,713.845
QNT
57,381
2023-12-05
99.21
108.23
101.34
108.02
47,256.039
QNT
57,382
2023-12-06
105.48
114.42
108.1
110.85
54,236.912
QNT
57,383
2023-12-07
106.15
113.82
110.95
109.7
28,036.243
QNT
57,384
2023-12-08
107.85
115.07
109.79
114.96
33,630.04
QNT
57,385
2023-12-09
114.12
120.9
114.97
115.31
32,196.08
QNT
57,386
2023-12-10
113.02
116.64
115.43
114.95
16,460.281
QNT
57,387
2023-12-11
107.21
115.67
114.87
111.95
34,699.037
QNT
57,388
2023-12-12
108.58
114.83
111.91
110.68
22,428.593
QNT
57,389
2023-12-13
105
115.87
110.67
114.95
35,376.226
QNT
57,390
2023-12-14
111.49
118.07
115.06
114.32
26,020.993
QNT
57,391
2023-12-15
109.53
115.18
114.35
109.86
21,909.962
QNT
57,392
2023-12-16
108.81
113.84
109.79
112.51
18,896.185
QNT
57,393
2023-12-17
108.33
113.06
112.55
108.62
18,274.697
QNT
57,394
2023-12-18
103
110
108.64
109.48
23,898.945
QNT
57,395
2023-12-19
106
111.87
109.42
106.72
27,399.96
QNT
57,396
2023-12-20
105.74
111
106.72
108.94
24,014.384
QNT
57,397
2023-12-21
105.52
109.35
108.9
108.46
27,453.929
QNT
57,398
2023-12-22
108.21
117.46
108.46
117.39
34,152.93
QNT
57,399
2023-12-23
113.2
117.41
117.39
114.59
19,989.233
QNT