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
60,400
2023-12-24
0.0976
0.1023
0.0987
0.0986
1,545,154
REQ
60,401
2023-12-25
0.098
0.1049
0.0987
0.1029
1,865,709
REQ
60,402
2023-12-26
0.0981
0.1033
0.1031
0.103
2,080,229
REQ
60,403
2023-12-27
0.1002
0.1045
0.1028
0.1029
1,619,233
REQ
60,404
2023-12-28
0.0999
0.105
0.103
0.1017
1,693,788
REQ
60,405
2023-12-29
0.0945
0.1016
0.1015
0.0967
1,617,407
REQ
60,406
2023-12-30
0.0942
0.0982
0.0967
0.0954
1,370,601
REQ
60,407
2023-12-31
0.0935
0.0962
0.0953
0.0945
1,216,814
REQ
60,408
2024-01-01
0.092
0.0967
0.0946
0.0967
1,472,860
REQ
60,409
2024-01-02
0.0958
0.1001
0.0967
0.0968
3,068,788
REQ
60,410
2024-01-03
0.0839
0.0979
0.0971
0.0889
4,499,467
REQ
60,411
2024-01-04
0.0877
0.0922
0.089
0.0904
786,057
REQ
60,412
2024-01-05
0.084
0.091
0.0903
0.0868
1,336,073
REQ
60,413
2024-01-06
0.0824
0.0869
0.0868
0.0847
1,606,105
REQ
60,414
2024-01-07
0.0822
0.0876
0.0849
0.0824
1,008,429
REQ
60,415
2024-01-08
0.0779
0.0857
0.0826
0.0852
1,927,525
REQ
60,416
2024-01-09
0.08
0.1051
0.0853
0.0921
11,342,766
REQ
60,417
2024-01-10
0.0857
0.123
0.0925
0.101
48,226,978
REQ
60,418
2024-01-11
0.0952
0.1105
0.1012
0.0999
11,244,166
REQ
60,419
2024-01-12
0.0901
0.1028
0.0999
0.0941
7,285,344
REQ
60,420
2024-01-13
0.0903
0.0937
0.0937
0.0921
3,186,500
REQ
60,421
2024-01-14
0.0882
0.094
0.0923
0.0885
2,290,893
REQ
60,422
2024-01-15
0.0867
0.0923
0.0885
0.0874
4,753,386
REQ
60,423
2024-01-16
0.0872
0.0925
0.0874
0.0905
3,266,678
REQ
60,424
2024-01-17
0.0884
0.0938
0.0905
0.0894
4,820,685
REQ
60,425
2024-01-18
0.0836
0.0909
0.0894
0.0851
2,635,129
REQ
60,426
2024-01-19
0.0823
0.0891
0.0852
0.0865
4,344,224
REQ
60,427
2024-01-20
0.086
0.0888
0.0863
0.087
1,987,941
REQ
60,428
2024-01-21
0.0861
0.0888
0.0869
0.0862
1,504,777
REQ
60,429
2024-01-22
0.0836
0.0866
0.0862
0.084
873,097
REQ
60,430
2022-01-09
23.34
25.17
23.81
23.76
13,941.275
RGT
60,431
2022-01-10
21.76
24.12
23.69
22.42
9,980.667
RGT
60,432
2022-01-11
22.32
27.7
22.52
27.1
65,254.924
RGT
60,433
2022-01-12
25.43
26.96
26.96
26.29
58,154.967
RGT
60,434
2022-01-13
26.04
34.5
26.23
31.88
91,083.159
RGT
60,435
2022-01-14
30.3
32.87
31.9
30.72
51,206.465
RGT
60,436
2022-01-15
29.91
31.54
30.85
31.19
18,740.484
RGT
60,437
2022-01-16
30.8
34.56
31.21
32.17
36,688.718
RGT
60,438
2022-01-17
29.51
32.32
32.31
30.01
17,644.332
RGT
60,439
2022-01-18
27.16
30.02
30.01
27.69
13,165.804
RGT
60,440
2022-01-19
26.19
27.7
27.69
26.78
7,656.266
RGT
60,441
2022-01-20
25.68
27.71
26.69
25.82
9,239.727
RGT
60,442
2022-01-21
22.14
26.23
25.84
22.15
37,076.656
RGT
60,443
2022-01-22
19.98
23.1
22.15
20.13
29,148.892
RGT
60,444
2022-01-23
19.58
21.29
20.13
20.65
21,457.097
RGT
60,445
2022-01-24
18.9
22.87
20.61
21.41
41,661.108
RGT
60,446
2022-01-25
20.39
23.47
21.4
21.26
36,180.418
RGT
60,447
2022-01-26
20.08
21.81
21.21
20.21
24,066.706
RGT
60,448
2022-01-27
19.46
21.55
20.1
19.87
29,234.7
RGT
60,449
2022-01-28
19.42
20.75
19.88
20.11
16,107.126
RGT
60,450
2022-01-29
20.04
21.11
20.04
20.9
4,947.821
RGT
60,451
2022-01-30
20.26
20.99
20.93
20.52
2,520.079
RGT
60,452
2022-01-31
20.03
21.72
20.46
21.53
6,902.509
RGT
60,453
2022-02-01
20.29
21.78
21.45
21.24
8,693.943
RGT
60,454
2022-02-02
20.36
21.5
21.28
20.38
12,416.766
RGT
60,455
2022-02-03
20.02
20.49
20.39
20.39
12,422.557
RGT
60,456
2022-02-04
20.28
22.16
20.33
22.05
9,369.47
RGT
60,457
2022-02-05
21.58
22.29
22.13
21.68
6,794.395
RGT
60,458
2022-02-06
21.64
23.31
21.67
22.17
11,525.805
RGT
60,459
2022-02-07
21.75
22.97
22.15
22.43
8,798.661
RGT
60,460
2022-02-08
20.77
22.83
22.42
21.31
13,284.416
RGT
60,461
2022-02-09
20.78
22.26
21.31
21.78
8,456.511
RGT
60,462
2022-02-10
20.66
21.8
21.74
20.7
6,018.854
RGT
60,463
2022-02-11
19.88
20.96
20.69
19.89
11,973.309
RGT
60,464
2022-02-12
19.52
20.31
19.88
19.54
9,127.305
RGT
60,465
2022-02-13
19.38
19.94
19.55
19.43
7,716.851
RGT
60,466
2022-02-14
19.29
20.11
19.43
19.55
7,588.987
RGT
60,467
2022-02-15
19.46
20.99
19.52
20.87
8,124.256
RGT
60,468
2022-02-16
19.92
20.85
20.78
20.32
3,339.46
RGT
60,469
2022-02-17
17.65
20.41
20.32
17.93
20,031.106
RGT
60,470
2022-02-18
17.33
18.26
17.89
17.46
9,690.688
RGT
60,471
2022-02-19
17.11
17.91
17.54
17.41
6,963.855
RGT
60,472
2022-02-20
16.53
18.74
17.44
16.66
23,622.18
RGT
60,473
2022-02-21
16.31
18.07
16.74
16.4
6,058.159
RGT
60,474
2022-02-22
16.35
19.17
16.44
17.11
21,511.494
RGT
60,475
2022-02-23
16.4
17.65
17.11
16.48
5,133.379
RGT
60,476
2022-02-24
15.56
21.58
16.49
18.98
48,764.307
RGT
60,477
2022-02-25
17.7
19.09
18.98
18.73
14,113.617
RGT
60,478
2022-02-26
17.86
19.12
18.62
17.93
4,979.626
RGT
60,479
2022-02-27
16.73
18.28
17.93
16.95
5,812.325
RGT
60,480
2022-02-28
16.63
18.28
16.98
18.28
9,627.596
RGT
60,481
2022-03-01
17.73
18.73
18.26
18.24
5,631.609
RGT
60,482
2022-03-02
17.44
18.28
18.21
17.58
5,084.37
RGT
60,483
2022-03-03
17.01
17.73
17.64
17.23
3,633.888
RGT
60,484
2022-03-04
15.7
17.21
17.21
15.79
4,629.33
RGT
60,485
2022-03-05
15.47
16.11
15.71
16.03
4,205.013
RGT
60,486
2022-03-06
15.18
16.05
16.01
15.18
5,535.023
RGT
60,487
2022-03-07
14.48
15.36
15.19
14.66
5,340.202
RGT
60,488
2022-03-08
14.37
14.99
14.69
14.63
5,501.727
RGT
60,489
2022-03-09
14.58
22
14.68
16.16
97,746.542
RGT
60,490
2022-03-10
14.77
16.19
16.08
14.96
21,031.326
RGT
60,491
2022-03-11
14.52
15.42
14.95
14.65
3,787.891
RGT
60,492
2022-03-12
14.62
14.91
14.62
14.69
1,666.43
RGT
60,493
2022-03-13
14.21
15.03
14.68
14.21
4,450.447
RGT
60,494
2022-03-14
14.09
15.24
14.28
14.79
3,090.522
RGT
60,495
2022-03-15
13
15.35
14.79
14.8
4,759.812
RGT
60,496
2022-03-16
13.89
16.22
14.69
14.95
7,329.472
RGT
60,497
2022-03-17
14.5
15.25
14.87
14.94
3,122.53
RGT
60,498
2022-03-18
14.42
17
14.91
15.79
9,019.525
RGT
60,499
2022-03-19
14.8
16.56
15.82
15.79
4,257.421
RGT