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
62,100
2023-09-15
22.03
22.55
22.11
22.3
1,951.673
RPL
62,101
2023-09-16
22.2
23.85
22.32
23.19
2,194.301
RPL
62,102
2023-09-17
22.44
23.64
23.19
22.44
2,258.177
RPL
62,103
2023-09-18
22.22
23.37
22.52
22.56
3,017.399
RPL
62,104
2023-09-19
22.32
22.8
22.56
22.42
2,829.921
RPL
62,105
2023-09-20
21.75
22.55
22.46
21.85
4,446.996
RPL
62,106
2023-09-21
20.64
21.87
21.86
20.92
5,291.51
RPL
62,107
2023-09-22
20.6
21.21
20.87
21.21
4,548.307
RPL
62,108
2023-09-23
21.07
22.8
21.19
21.57
5,901.214
RPL
62,109
2023-09-24
21.12
21.65
21.65
21.31
1,563.019
RPL
62,110
2023-09-25
21.2
22.09
21.21
21.71
1,155.713
RPL
62,111
2023-09-26
21.42
22.01
21.71
21.6
2,291.961
RPL
62,112
2023-09-27
21.51
22.22
21.6
22
1,570.209
RPL
62,113
2023-09-28
21.76
22.28
21.93
22.04
4,967.026
RPL
62,114
2023-09-29
21.74
22.32
22.07
21.85
2,367.829
RPL
62,115
2023-09-30
21.79
22.57
21.85
21.95
5,280.128
RPL
62,116
2023-10-01
21.92
23.43
21.97
23.08
3,119.853
RPL
62,117
2023-10-02
21.87
25.05
23.23
22.03
9,634.626
RPL
62,118
2023-10-03
21.1
22.27
22.04
21.22
11,861.167
RPL
62,119
2023-10-04
20.88
21.52
21.22
20.98
3,676.109
RPL
62,120
2023-10-05
20.07
21.16
20.98
20.31
8,016.194
RPL
62,121
2023-10-06
20.01
20.64
20.31
20.42
3,977.132
RPL
62,122
2023-10-07
19.95
20.83
20.4
20.13
2,734.143
RPL
62,123
2023-10-08
19.94
20.28
20.13
20.17
3,329.077
RPL
62,124
2023-10-09
19.28
20.58
20.16
19.63
4,500.807
RPL
62,125
2023-10-10
19.16
20.02
19.64
19.43
2,878.532
RPL
62,126
2023-10-11
19.09
19.53
19.39
19.34
3,136.065
RPL
62,127
2023-10-12
18.27
19.32
19.32
18.4
4,180.332
RPL
62,128
2023-10-13
16.85
18.64
18.42
17.6
12,697.23
RPL
62,129
2023-10-14
17.48
21.5
17.58
20.27
26,918.361
RPL
62,130
2023-10-15
19.41
20.75
20.29
19.53
13,396.967
RPL
62,131
2023-10-16
19.15
20.14
19.53
19.34
7,435.428
RPL
62,132
2023-10-17
18.99
19.56
19.23
19.06
2,237.016
RPL
62,133
2023-10-18
18.83
20.09
19.08
18.97
3,696.874
RPL
62,134
2023-10-19
18.34
19.17
19
18.4
5,937.762
RPL
62,135
2023-10-20
18.28
19.8
18.37
19.44
4,791.856
RPL
62,136
2023-10-21
18.99
19.56
19.42
19.23
5,312.382
RPL
62,137
2023-10-22
19.11
20.29
19.25
19.69
7,312.201
RPL
62,138
2023-10-23
19.5
23.34
19.7
22.65
25,389.522
RPL
62,139
2023-10-24
21.61
24.5
22.64
22.9
18,992.102
RPL
62,140
2023-10-25
22.79
28.51
22.83
25.25
13,293.993
RPL
62,141
2023-10-26
23.82
25.88
25.23
24.55
7,367.585
RPL
62,142
2023-10-27
23.67
24.58
24.52
24.09
2,237.321
RPL
62,143
2023-10-28
23.19
24.26
24.08
23.19
3,384.972
RPL
62,144
2023-10-29
23.1
23.89
23.21
23.67
4,251.507
RPL
62,145
2023-10-30
23.25
23.97
23.71
23.59
3,987.879
RPL
62,146
2023-10-31
22.94
23.81
23.59
23.49
4,785.558
RPL
62,147
2023-11-01
22.89
24.28
23.46
23.94
5,470.874
RPL
62,148
2023-11-02
22.92
24.3
23.98
23.23
3,066.676
RPL
62,149
2023-11-03
22.7
23.76
23.12
23.67
2,595.178
RPL
62,150
2023-11-04
23.56
24.34
23.71
24.24
808.844
RPL
62,151
2023-11-05
24.19
25.56
24.2
25.24
4,817.481
RPL
62,152
2023-11-06
24.79
25.93
25.21
25.64
2,797.32
RPL
62,153
2023-11-07
25.12
26.26
25.61
26.26
5,886.914
RPL
62,154
2023-11-08
25.91
27
26.27
26.83
5,955.284
RPL
62,155
2023-11-09
26.76
36.49
26.76
32.47
27,471.627
RPL
62,156
2023-11-10
30.33
34.66
32.38
31.72
18,852.731
RPL
62,157
2023-11-11
30.6
32.83
31.79
31.02
7,421.463
RPL
62,158
2023-11-12
30.14
32.46
31.02
30.72
4,370.721
RPL
62,159
2023-11-13
29.82
36.58
30.7
29.89
8,339.443
RPL
62,160
2023-11-14
27.35
29.86
29.86
28.43
6,420.587
RPL
62,161
2023-11-15
27.32
32.68
28.49
29.65
6,458.251
RPL
62,162
2023-11-16
27.82
31.54
29.67
27.94
4,315.045
RPL
62,163
2023-11-17
26.92
28.51
27.99
27.64
4,784.588
RPL
62,164
2023-11-18
26.44
27.95
27.6
27.75
4,533.698
RPL
62,165
2023-11-19
27.03
28.28
27.79
28.13
4,097.493
RPL
62,166
2023-11-20
27.73
28.72
28.13
27.8
4,211.946
RPL
62,167
2023-11-21
25.63
28.1
27.8
25.63
1,940.816
RPL
62,168
2023-11-22
25.67
30.59
25.67
28.57
8,432.494
RPL
62,169
2023-11-23
27.26
28.98
28.64
28.19
5,006.052
RPL
62,170
2023-11-24
28.1
29.89
28.26
28.56
2,203.896
RPL
62,171
2023-11-25
27.83
28.97
28.55
28.73
1,402.473
RPL
62,172
2023-11-26
27.11
28.78
28.62
27.48
3,572.044
RPL
62,173
2023-11-27
26.26
27.72
27.41
27.33
2,491.623
RPL
62,174
2023-11-28
26.46
28.18
27.33
27.66
2,165.364
RPL
62,175
2023-11-29
27.07
27.94
27.63
27.29
1,606.733
RPL
62,176
2023-11-30
26.87
27.54
27.19
27.15
2,728.879
RPL
62,177
2023-12-01
26.69
27.52
27.1
27.24
3,539.749
RPL
62,178
2023-12-02
27.02
28.49
27.24
28.23
6,030.67
RPL
62,179
2023-12-03
28.01
30.3
28.24
29.45
11,500.379
RPL
62,180
2023-12-04
29.52
32.53
29.57
31.52
7,637.356
RPL
62,181
2023-12-05
30.15
33
31.34
31.21
5,799.086
RPL
62,182
2023-12-06
29.06
31.37
31.01
29.12
5,267.195
RPL
62,183
2023-12-07
28.46
32.09
29.21
30.7
5,265.901
RPL
62,184
2023-12-08
29.77
32.16
30.71
31.34
5,546.439
RPL
62,185
2023-12-09
30.26
32.09
31.15
30.57
4,503.171
RPL
62,186
2023-12-10
29.43
30.88
30.57
30.54
2,113.083
RPL
62,187
2023-12-11
27.52
30.62
30.58
28
4,599.18
RPL
62,188
2023-12-12
27.35
29.73
27.93
27.86
3,870.58
RPL
62,189
2023-12-13
25.64
27.98
27.83
27.89
6,581.137
RPL
62,190
2023-12-14
27.3
29.1
27.83
28.11
5,312.712
RPL
62,191
2023-12-15
26.78
28.2
28.2
26.95
1,983.954
RPL
62,192
2023-12-16
26.64
27.88
26.81
27.37
6,118.959
RPL
62,193
2023-12-17
26.59
27.79
27.57
26.79
3,730.424
RPL
62,194
2023-12-18
25.36
27.2
26.73
26.7
4,243.1
RPL
62,195
2023-12-19
26
27.05
26.61
26.33
3,035.915
RPL
62,196
2023-12-20
26
28.44
26.26
26.85
4,244.195
RPL
62,197
2023-12-21
26.54
27.5
26.76
27.34
3,956.445
RPL
62,198
2023-12-22
26.98
29.74
27.36
28.76
6,621.462
RPL
62,199
2023-12-23
27.15
28.7
28.7
28.1
3,219.62
RPL