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
63,900
2023-12-21
0.04172
0.04298
0.04224
0.04273
1,963,013
SNT
63,901
2023-12-22
0.04187
0.04453
0.04262
0.0442
1,172,031.1
SNT
63,902
2023-12-23
0.04202
0.04474
0.0441
0.04446
1,156,945.8
SNT
63,903
2023-12-24
0.04258
0.04479
0.04411
0.043
1,194,838.8
SNT
63,904
2023-12-25
0.04259
0.04455
0.04309
0.0441
696,853.4
SNT
63,905
2023-12-26
0.04145
0.04412
0.04402
0.04373
1,059,261.1
SNT
63,906
2023-12-27
0.04193
0.0448
0.04338
0.04464
949,098.9
SNT
63,907
2023-12-28
0.04386
0.04731
0.04458
0.04547
3,323,109.3
SNT
63,908
2023-12-29
0.04294
0.04578
0.04508
0.04466
2,389,198.2
SNT
63,909
2023-12-30
0.04406
0.04913
0.04406
0.04608
9,241,416.4
SNT
63,910
2023-12-31
0.04415
0.04662
0.04572
0.04485
2,755,816.4
SNT
63,911
2024-01-01
0.04368
0.0467
0.04491
0.04658
2,599,608.5
SNT
63,912
2024-01-02
0.04466
0.04777
0.04657
0.04518
2,603,259.4
SNT
63,913
2024-01-03
0.0373
0.04611
0.04522
0.04092
5,572,291.2
SNT
63,914
2024-01-04
0.03991
0.04612
0.04114
0.0433
3,871,213.6
SNT
63,915
2024-01-05
0.03952
0.04339
0.04319
0.04082
892,237.9
SNT
63,916
2024-01-06
0.03889
0.0408
0.0408
0.0402
829,112.6
SNT
63,917
2024-01-07
0.03759
0.04103
0.04005
0.03784
537,097.3
SNT
63,918
2024-01-08
0.03511
0.03963
0.03805
0.03928
2,401,621.2
SNT
63,919
2024-01-09
0.03667
0.03932
0.03912
0.03775
1,853,078.5
SNT
63,920
2024-01-10
0.0363
0.04078
0.03786
0.03964
1,190,882.4
SNT
63,921
2024-01-11
0.03948
0.0423
0.03958
0.04086
929,875.8
SNT
63,922
2024-01-12
0.03818
0.04171
0.04106
0.04171
1,961,002
SNT
63,923
2024-01-13
0.04009
0.04323
0.04122
0.04075
1,968,461.7
SNT
63,924
2024-01-14
0.03892
0.04081
0.04075
0.03925
569,799.3
SNT
63,925
2024-01-15
0.03877
0.03998
0.03902
0.03984
331,788.6
SNT
63,926
2024-01-16
0.03925
0.04267
0.03989
0.04077
6,203,682.6
SNT
63,927
2024-01-17
0.03963
0.04337
0.04069
0.04298
1,742,841.1
SNT
63,928
2024-01-18
0.04016
0.0456
0.04282
0.04136
5,335,454.9
SNT
63,929
2024-01-19
0.03875
0.0434
0.04099
0.0434
2,660,018.5
SNT
63,930
2024-01-20
0.04074
0.04368
0.04366
0.04154
667,294.8
SNT
63,931
2024-01-21
0.0413
0.04234
0.04159
0.04146
638,421.1
SNT
63,932
2024-01-22
0.03914
0.04187
0.04169
0.03942
740,939.7
SNT
63,933
2023-03-29
2.385
2.589
2.396
2.561
455,456.041
SNX
63,934
2023-03-30
2.384
2.588
2.562
2.436
402,643.742
SNX
63,935
2023-03-31
2.37
2.605
2.437
2.559
372,607.271
SNX
63,936
2023-04-01
2.51
2.588
2.56
2.583
180,463.17
SNX
63,937
2023-04-02
2.512
2.66
2.585
2.559
213,664.811
SNX
63,938
2023-04-03
2.453
2.7
2.557
2.552
270,521.725
SNX
63,939
2023-04-04
2.532
2.791
2.555
2.758
497,260.707
SNX
63,940
2023-04-05
2.659
2.881
2.758
2.708
279,610.505
SNX
63,941
2023-04-06
2.644
2.731
2.709
2.686
184,041.256
SNX
63,942
2023-04-07
2.624
2.702
2.684
2.648
93,947.249
SNX
63,943
2023-04-08
2.596
2.722
2.643
2.631
74,062.314
SNX
63,944
2023-04-09
2.545
2.676
2.633
2.639
154,572.781
SNX
63,945
2023-04-10
2.588
2.704
2.637
2.7
215,434.193
SNX
63,946
2023-04-11
2.618
2.734
2.696
2.631
434,368.319
SNX
63,947
2023-04-12
2.515
2.641
2.632
2.58
637,391.746
SNX
63,948
2023-04-13
2.545
2.667
2.582
2.633
361,329.293
SNX
63,949
2023-04-14
2.632
2.781
2.632
2.734
545,231.898
SNX
63,950
2023-04-15
2.685
2.839
2.729
2.752
335,434.974
SNX
63,951
2023-04-16
2.687
2.878
2.75
2.841
490,357.788
SNX
63,952
2023-04-17
2.693
2.842
2.841
2.754
269,439.932
SNX
63,953
2023-04-18
2.706
3.029
2.753
3.017
1,086,854.601
SNX
63,954
2023-04-19
2.761
3.09
3.012
2.842
1,039,686.944
SNX
63,955
2023-04-20
2.647
3.03
2.837
2.701
1,342,827.979
SNX
63,956
2023-04-21
2.456
2.737
2.701
2.491
718,079.131
SNX
63,957
2023-04-22
2.453
2.552
2.492
2.544
236,597.013
SNX
63,958
2023-04-23
2.41
2.546
2.543
2.476
126,285.285
SNX
63,959
2023-04-24
2.412
2.524
2.478
2.477
138,434.585
SNX
63,960
2023-04-25
2.327
2.485
2.478
2.482
235,505.503
SNX
63,961
2023-04-26
2.267
2.648
2.485
2.412
1,150,643.993
SNX
63,962
2023-04-27
2.382
2.496
2.41
2.456
232,600.654
SNX
63,963
2023-04-28
2.394
2.473
2.454
2.444
95,295.393
SNX
63,964
2023-04-29
2.437
2.515
2.446
2.472
140,484.073
SNX
63,965
2023-04-30
2.401
2.496
2.471
2.43
95,602.114
SNX
63,966
2023-05-01
2.305
2.443
2.43
2.348
80,940.24
SNX
63,967
2023-05-02
2.325
2.468
2.344
2.447
143,321.056
SNX
63,968
2023-05-03
2.382
2.519
2.44
2.51
210,170.592
SNX
63,969
2023-05-04
2.445
2.54
2.505
2.488
167,582.019
SNX
63,970
2023-05-05
2.435
2.585
2.489
2.57
156,297.126
SNX
63,971
2023-05-06
2.346
2.573
2.561
2.397
212,564.717
SNX
63,972
2023-05-07
2.358
2.407
2.392
2.36
46,236.46
SNX
63,973
2023-05-08
2.11
2.389
2.364
2.166
332,833.726
SNX
63,974
2023-05-09
2.125
2.192
2.166
2.131
388,920.106
SNX
63,975
2023-05-10
2.021
2.227
2.134
2.178
732,842.766
SNX
63,976
2023-05-11
1.977
2.175
2.175
2.021
308,420.07
SNX
63,977
2023-05-12
1.944
2.078
2.019
2.078
184,743.055
SNX
63,978
2023-05-13
2.007
2.068
2.068
2.016
66,383.18
SNX
63,979
2023-05-14
1.992
2.085
2.014
2.064
65,111.451
SNX
63,980
2023-05-15
2.025
2.132
2.065
2.094
143,497.987
SNX
63,981
2023-05-16
2.063
2.167
2.095
2.149
170,562.238
SNX
63,982
2023-05-17
2.136
2.53
2.145
2.417
742,308.641
SNX
63,983
2023-05-18
2.313
2.46
2.417
2.413
298,596.72
SNX
63,984
2023-05-19
2.354
2.43
2.411
2.396
111,322.217
SNX
63,985
2023-05-20
2.366
2.447
2.394
2.389
104,344.969
SNX
63,986
2023-05-21
2.317
2.403
2.387
2.331
78,997.964
SNX
63,987
2023-05-22
2.299
2.469
2.329
2.416
181,457.006
SNX
63,988
2023-05-23
2.404
2.535
2.415
2.464
220,559.705
SNX
63,989
2023-05-24
2.363
2.637
2.46
2.428
528,980.152
SNX
63,990
2023-05-25
2.251
2.429
2.427
2.309
220,971.533
SNX
63,991
2023-05-26
2.3
2.437
2.311
2.41
182,144.905
SNX
63,992
2023-05-27
2.388
2.456
2.408
2.402
81,040.673
SNX
63,993
2023-05-28
2.394
2.536
2.401
2.491
204,620.164
SNX
63,994
2023-05-29
2.374
2.504
2.489
2.412
154,314.654
SNX
63,995
2023-05-30
2.384
2.472
2.41
2.401
183,836.049
SNX
63,996
2023-05-31
2.307
2.433
2.4
2.324
304,831.696
SNX
63,997
2023-06-01
2.294
2.392
2.325
2.321
235,826.009
SNX
63,998
2023-06-02
2.301
2.405
2.323
2.379
101,077.233
SNX
63,999
2023-06-03
2.331
2.38
2.377
2.354
86,771.506
SNX