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
65,100
2022-08-06
0.3865
0.4165
0.4113
0.3875
339,464.3
STG
65,101
2022-08-07
0.3804
0.4124
0.3876
0.399
819,743.7
STG
65,102
2022-08-08
0.3859
0.46
0.399
0.3915
834,268.9
STG
65,103
2022-08-09
0.3759
0.4008
0.3907
0.3841
595,064.1
STG
65,104
2022-08-10
0.3744
0.4065
0.3843
0.3856
293,779.4
STG
65,105
2022-08-11
0.3748
0.3944
0.3856
0.3756
691,420.3
STG
65,106
2022-08-12
0.3552
0.381
0.375
0.3634
417,793.2
STG
65,107
2022-08-13
0.3515
0.376
0.3634
0.3587
636,057.9
STG
65,108
2022-08-14
0.3529
0.3618
0.3615
0.3562
107,319
STG
65,109
2022-08-15
0.3345
0.359
0.354
0.3419
366,313.6
STG
65,110
2022-08-16
0.3367
0.355
0.3416
0.3421
259,559.2
STG
65,111
2022-08-17
0.3361
0.354
0.3427
0.34
207,346
STG
65,112
2022-08-18
0.3268
0.3418
0.3371
0.3354
258,811.2
STG
65,113
2022-08-19
0.3284
0.945
0.3346
0.8528
22,409,610.6
STG
65,114
2022-08-20
0.6652
1.04
0.8528
0.7131
18,537,359.1
STG
65,115
2022-08-21
0.6008
0.765
0.7133
0.6349
4,339,423.8
STG
65,116
2022-08-22
0.6356
0.7919
0.6358
0.707
5,374,489.8
STG
65,117
2022-08-23
0.6727
0.8081
0.706
0.762
3,652,816.9
STG
65,118
2022-08-24
0.7319
0.9071
0.7628
0.7369
5,910,692.8
STG
65,119
2022-08-25
0.7234
1.087
0.7395
1.0298
9,121,511
STG
65,120
2022-08-26
0.8801
1.1496
1.0322
0.9304
8,283,318.6
STG
65,121
2022-08-27
0.7382
0.9454
0.935
0.7954
4,547,199
STG
65,122
2022-08-28
0.7457
0.8546
0.7939
0.8023
2,905,260.7
STG
65,123
2022-08-29
0.761
0.8602
0.8022
0.8352
2,142,394.4
STG
65,124
2022-08-30
0.6899
0.855
0.835
0.7135
3,357,893.2
STG
65,125
2022-08-31
0.6401
0.7621
0.7118
0.6677
2,732,773.1
STG
65,126
2022-09-01
0.5759
0.6679
0.6679
0.631
4,115,735.2
STG
65,127
2022-09-02
0.6269
0.7159
0.631
0.6537
2,759,020.1
STG
65,128
2022-09-03
0.6073
0.6636
0.6535
0.6216
1,007,886.8
STG
65,129
2022-09-04
0.6021
0.64
0.6231
0.6311
844,642
STG
65,130
2022-09-05
0.5769
0.6343
0.6323
0.6057
1,087,641.9
STG
65,131
2022-09-06
0.5907
0.7528
0.6056
0.6272
5,056,796.3
STG
65,132
2022-09-07
0.626
0.7867
0.6268
0.7775
9,711,534.8
STG
65,133
2022-09-08
0.7495
0.8429
0.7786
0.8145
7,775,474.6
STG
65,134
2022-09-09
0.7596
0.8838
0.8128
0.7928
3,879,127.9
STG
65,135
2022-09-10
0.729
0.811
0.7918
0.7645
2,177,830.1
STG
65,136
2022-09-11
0.7048
0.7975
0.7665
0.728
2,806,841.5
STG
65,137
2022-09-12
0.632
0.7357
0.7261
0.6405
3,221,768.9
STG
65,138
2022-09-13
0.605
0.6726
0.6419
0.6489
3,962,259.4
STG
65,139
2022-09-14
0.5807
0.6651
0.6483
0.5981
2,232,025.2
STG
65,140
2022-09-15
0.5428
0.6001
0.5979
0.5487
2,010,806.4
STG
65,141
2022-09-16
0.5426
0.5932
0.5495
0.5727
1,681,700.7
STG
65,142
2022-09-17
0.563
0.59
0.5728
0.5821
866,872.9
STG
65,143
2022-09-18
0.5088
0.6283
0.5814
0.522
2,353,265.5
STG
65,144
2022-09-19
0.5019
0.55
0.5216
0.5363
2,283,093.1
STG
65,145
2022-09-20
0.5107
0.5448
0.5368
0.515
1,033,120.2
STG
65,146
2022-09-21
0.513
0.5531
0.5152
0.5265
2,284,420.8
STG
65,147
2022-09-22
0.5238
0.5582
0.5266
0.5426
1,205,483.7
STG
65,148
2022-09-23
0.5322
0.5659
0.5434
0.5408
973,963.7
STG
65,149
2022-09-24
0.5376
0.565
0.5424
0.5552
825,687.9
STG
65,150
2022-09-25
0.5479
0.6011
0.5536
0.553
2,343,654.1
STG
65,151
2022-09-26
0.5264
0.558
0.5538
0.5407
1,091,751.4
STG
65,152
2022-09-27
0.5316
0.5642
0.5417
0.5433
795,425.9
STG
65,153
2022-09-28
0.5099
0.5465
0.5439
0.5293
722,369.5
STG
65,154
2022-09-29
0.5104
0.5349
0.5285
0.5228
535,702
STG
65,155
2022-09-30
0.5125
0.5468
0.5234
0.5285
871,311.3
STG
65,156
2022-10-01
0.5159
0.5309
0.5292
0.5218
305,012.9
STG
65,157
2022-10-02
0.5061
0.5262
0.5189
0.5081
391,604.7
STG
65,158
2022-10-03
0.4783
0.5188
0.5077
0.5154
767,233
STG
65,159
2022-10-04
0.5106
0.5416
0.5153
0.5312
924,132.3
STG
65,160
2022-10-05
0.5146
0.5376
0.5315
0.5266
556,030.7
STG
65,161
2022-10-06
0.5079
0.5348
0.5283
0.5168
595,710.9
STG
65,162
2022-10-07
0.501
0.5195
0.5162
0.5098
462,355.8
STG
65,163
2022-10-08
0.491
0.5113
0.5098
0.4953
363,598.7
STG
65,164
2022-10-09
0.4917
0.5115
0.4954
0.5115
475,857.6
STG
65,165
2022-10-10
0.4554
0.5158
0.5113
0.4649
975,950.7
STG
65,166
2022-10-11
0.4482
0.4657
0.4648
0.455
839,934.2
STG
65,167
2022-10-12
0.4399
0.461
0.4568
0.4507
508,017.4
STG
65,168
2022-10-13
0.4056
0.4838
0.451
0.4663
1,428,513.5
STG
65,169
2022-10-14
0.4635
0.4941
0.4645
0.4715
790,122
STG
65,170
2022-10-15
0.451
0.4771
0.4716
0.4568
588,953.8
STG
65,171
2022-10-16
0.4568
0.4789
0.4572
0.4655
300,584
STG
65,172
2022-10-17
0.4573
0.4686
0.4657
0.4659
933,198.6
STG
65,173
2022-10-18
0.4441
0.4748
0.4686
0.451
354,952.4
STG
65,174
2022-10-19
0.428
0.451
0.451
0.4295
251,412.7
STG
65,175
2022-10-20
0.4256
0.443
0.4293
0.4384
249,903.5
STG
65,176
2022-10-21
0.4154
0.4423
0.4379
0.4396
439,997.5
STG
65,177
2022-10-22
0.4335
0.4517
0.4392
0.4502
624,665.7
STG
65,178
2022-10-23
0.446
0.5066
0.4512
0.4967
1,901,850.1
STG
65,179
2022-10-24
0.4823
0.5171
0.4969
0.4943
1,423,788.8
STG
65,180
2022-10-25
0.4746
0.5087
0.4944
0.5022
1,151,214.7
STG
65,181
2022-10-26
0.4865
0.5111
0.5023
0.49
866,837.6
STG
65,182
2022-10-27
0.4902
0.5486
0.4928
0.5135
2,035,801
STG
65,183
2022-10-28
0.492
0.5489
0.5121
0.5357
1,510,007.9
STG
65,184
2022-10-29
0.5139
0.5519
0.5369
0.523
1,134,160.4
STG
65,185
2022-10-30
0.4934
0.5327
0.523
0.5009
546,790.3
STG
65,186
2022-10-31
0.4874
0.5131
0.5019
0.503
632,956.6
STG
65,187
2022-11-01
0.4884
0.5075
0.5037
0.4901
414,503.9
STG
65,188
2022-11-02
0.4658
0.4923
0.4889
0.4757
598,678.7
STG
65,189
2022-11-03
0.4689
0.4922
0.4772
0.4754
538,779.4
STG
65,190
2022-11-04
0.4675
0.5241
0.4756
0.5156
868,328.9
STG
65,191
2022-11-05
0.5061
0.5461
0.5187
0.5149
910,364.1
STG
65,192
2022-11-06
0.5016
0.5408
0.515
0.5031
869,589.9
STG
65,193
2022-11-07
0.4768
0.5218
0.5014
0.4872
961,270.7
STG
65,194
2022-11-08
0.3961
0.4965
0.4868
0.417
2,549,936.3
STG
65,195
2022-11-09
0.3459
0.4209
0.4161
0.3545
2,044,698.1
STG
65,196
2022-11-10
0.3529
0.5182
0.3544
0.4092
1,271,836.6
STG
65,197
2022-11-11
0.3771
0.4129
0.4092
0.389
321,640.5
STG
65,198
2022-11-12
0.3764
0.3898
0.3881
0.3852
110,881.8
STG
65,199
2022-11-13
0.3742
0.3894
0.3877
0.3767
120,283.3
STG