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
65,400
2023-06-16
0.2168
0.228
0.2227
0.2259
269,553.08
STORJ
65,401
2023-06-17
0.2243
0.234
0.2258
0.2298
131,672.03
STORJ
65,402
2023-06-18
0.2244
0.2337
0.2295
0.2258
251,039
STORJ
65,403
2023-06-19
0.2249
0.2327
0.225
0.2323
109,063.98
STORJ
65,404
2023-06-20
0.2306
0.2446
0.2317
0.2413
830,228.54
STORJ
65,405
2023-06-21
0.2412
0.2547
0.2418
0.2531
462,398.36
STORJ
65,406
2023-06-22
0.2477
0.2615
0.2536
0.2526
339,833.64
STORJ
65,407
2023-06-23
0.2522
0.2672
0.2531
0.2645
454,785.49
STORJ
65,408
2023-06-24
0.264
0.2852
0.2652
0.2781
755,474.11
STORJ
65,409
2023-06-25
0.2713
0.2852
0.2781
0.2743
384,037.15
STORJ
65,410
2023-06-26
0.2614
0.2753
0.275
0.2667
256,639.16
STORJ
65,411
2023-06-27
0.2646
0.2769
0.2668
0.2757
288,194.76
STORJ
65,412
2023-06-28
0.2649
0.2849
0.2758
0.2754
916,192.4
STORJ
65,413
2023-06-29
0.2727
0.3179
0.276
0.277
1,928,400.49
STORJ
65,414
2023-06-30
0.2699
0.3108
0.2767
0.306
983,032.24
STORJ
65,415
2023-07-01
0.2923
0.3388
0.3064
0.3181
1,570,248.61
STORJ
65,416
2023-07-02
0.3138
0.3598
0.3178
0.3343
1,499,781.74
STORJ
65,417
2023-07-03
0.3227
0.3598
0.3341
0.3545
1,078,688.15
STORJ
65,418
2023-07-04
0.348
0.5373
0.353
0.507
5,486,524.49
STORJ
65,419
2023-07-05
0.3968
0.58
0.5049
0.3999
6,751,496.53
STORJ
65,420
2023-07-06
0.365
0.4068
0.3995
0.3673
2,841,760.11
STORJ
65,421
2023-07-07
0.3511
0.392
0.3668
0.3576
1,634,180.03
STORJ
65,422
2023-07-08
0.3349
0.3636
0.3576
0.345
1,763,556.93
STORJ
65,423
2023-07-09
0.332
0.3645
0.3455
0.3385
1,445,274.59
STORJ
65,424
2023-07-10
0.3257
0.3524
0.3387
0.3416
1,510,857.33
STORJ
65,425
2023-07-11
0.3234
0.3562
0.3414
0.327
1,423,690.39
STORJ
65,426
2023-07-12
0.3116
0.3276
0.3276
0.3173
831,981.58
STORJ
65,427
2023-07-13
0.3084
0.3245
0.3168
0.3219
1,776,244.22
STORJ
65,428
2023-07-14
0.294
0.3267
0.3216
0.3067
1,723,371.03
STORJ
65,429
2023-07-15
0.3005
0.3148
0.3067
0.3095
692,551.55
STORJ
65,430
2023-07-16
0.3065
0.326
0.3102
0.3085
1,530,825.53
STORJ
65,431
2023-07-17
0.295
0.3159
0.3084
0.3136
920,066.25
STORJ
65,432
2023-07-18
0.299
0.3158
0.3127
0.3034
317,386.51
STORJ
65,433
2023-07-19
0.302
0.3148
0.3025
0.3124
750,061.21
STORJ
65,434
2023-07-20
0.3054
0.3185
0.3125
0.3118
598,814.44
STORJ
65,435
2023-07-21
0.3082
0.3167
0.3112
0.3106
305,934.98
STORJ
65,436
2023-07-22
0.3059
0.3151
0.3105
0.3091
263,036.87
STORJ
65,437
2023-07-23
0.3058
0.3245
0.3092
0.31
572,202.22
STORJ
65,438
2023-07-24
0.28
0.3102
0.3094
0.2873
956,971.45
STORJ
65,439
2023-07-25
0.2819
0.2895
0.2873
0.2886
268,583.37
STORJ
65,440
2023-07-26
0.284
0.2939
0.2889
0.2887
448,803.07
STORJ
65,441
2023-07-27
0.2858
0.2934
0.2883
0.2913
215,908.39
STORJ
65,442
2023-07-28
0.2892
0.3003
0.292
0.2982
746,870.99
STORJ
65,443
2023-07-29
0.2976
0.3238
0.2982
0.3128
1,815,819.46
STORJ
65,444
2023-07-30
0.2926
0.3211
0.3127
0.2999
1,239,901.8
STORJ
65,445
2023-07-31
0.2927
0.3022
0.2994
0.2966
302,029.69
STORJ
65,446
2023-08-01
0.2855
0.3023
0.2967
0.3023
765,003.17
STORJ
65,447
2023-08-02
0.2897
0.3024
0.3019
0.2953
269,727.04
STORJ
65,448
2023-08-03
0.2906
0.298
0.2953
0.2945
183,557.79
STORJ
65,449
2023-08-04
0.2834
0.2977
0.2944
0.2877
333,792.53
STORJ
65,450
2023-08-05
0.2861
0.2944
0.2873
0.2899
224,902.93
STORJ
65,451
2023-08-06
0.2878
0.2932
0.2901
0.2919
99,146.31
STORJ
65,452
2023-08-07
0.2813
0.2952
0.2926
0.2875
233,913.16
STORJ
65,453
2023-08-08
0.2796
0.2924
0.2874
0.2896
152,081.4
STORJ
65,454
2023-08-09
0.2862
0.2933
0.2897
0.2905
198,318.34
STORJ
65,455
2023-08-10
0.2859
0.2906
0.2902
0.2895
77,343.62
STORJ
65,456
2023-08-11
0.2861
0.2899
0.2894
0.2894
308,050.92
STORJ
65,457
2023-08-12
0.2873
0.2941
0.2889
0.2905
183,742.99
STORJ
65,458
2023-08-13
0.287
0.2944
0.2896
0.2878
105,818.82
STORJ
65,459
2023-08-14
0.2876
0.2945
0.2882
0.2902
130,378.69
STORJ
65,460
2023-08-15
0.2492
0.2906
0.2905
0.2684
609,451.47
STORJ
65,461
2023-08-16
0.2411
0.269
0.2686
0.2487
836,800.4
STORJ
65,462
2023-08-17
0.1934
0.2543
0.2487
0.2221
890,297.96
STORJ
65,463
2023-08-18
0.2212
0.2321
0.2218
0.231
669,735.54
STORJ
65,464
2023-08-19
0.2305
0.2372
0.2305
0.2361
280,620.87
STORJ
65,465
2023-08-20
0.2323
0.2381
0.236
0.237
133,025.19
STORJ
65,466
2023-08-21
0.2267
0.2371
0.2365
0.2328
107,273.13
STORJ
65,467
2023-08-22
0.2245
0.2354
0.2329
0.2341
91,620.97
STORJ
65,468
2023-08-23
0.2328
0.2438
0.2341
0.2416
193,556.35
STORJ
65,469
2023-08-24
0.2354
0.2416
0.2416
0.2389
93,639.47
STORJ
65,470
2023-08-25
0.2319
0.2401
0.2391
0.2391
374,372.29
STORJ
65,471
2023-08-26
0.2338
0.2397
0.2388
0.234
158,388.77
STORJ
65,472
2023-08-27
0.2326
0.2353
0.2346
0.2332
192,244.95
STORJ
65,473
2023-08-28
0.2239
0.2333
0.2332
0.2321
141,626.94
STORJ
65,474
2023-08-29
0.2251
0.2457
0.2319
0.2425
353,268.2
STORJ
65,475
2023-08-30
0.2356
0.2425
0.2423
0.2372
133,763.36
STORJ
65,476
2023-08-31
0.2228
0.2391
0.237
0.2244
302,911.98
STORJ
65,477
2023-09-01
0.2195
0.226
0.2247
0.2212
207,044.88
STORJ
65,478
2023-09-02
0.2188
0.2284
0.2212
0.2274
395,777.94
STORJ
65,479
2023-09-03
0.2229
0.2321
0.2277
0.2265
374,862.01
STORJ
65,480
2023-09-04
0.2262
0.25
0.2265
0.2332
913,102.9
STORJ
65,481
2023-09-05
0.2264
0.2342
0.2323
0.2331
125,966.36
STORJ
65,482
2023-09-06
0.228
0.2366
0.233
0.2329
103,803.31
STORJ
65,483
2023-09-07
0.231
0.2396
0.2324
0.2383
289,648.06
STORJ
65,484
2023-09-08
0.2364
0.2705
0.238
0.2475
1,563,798.59
STORJ
65,485
2023-09-09
0.2401
0.3
0.2475
0.2786
4,028,626.75
STORJ
65,486
2023-09-10
0.2632
0.3087
0.2779
0.3049
3,945,186.04
STORJ
65,487
2023-09-11
0.2794
0.3258
0.305
0.2919
2,963,369.54
STORJ
65,488
2023-09-12
0.2787
0.3044
0.2909
0.2954
1,399,273.07
STORJ
65,489
2023-09-13
0.2955
0.3414
0.2968
0.3285
4,010,535.12
STORJ
65,490
2023-09-14
0.3117
0.3375
0.3287
0.3214
1,617,072.08
STORJ
65,491
2023-09-15
0.3202
0.4148
0.322
0.3985
5,700,719.46
STORJ
65,492
2023-09-16
0.3584
0.4199
0.398
0.3625
5,102,660.5
STORJ
65,493
2023-09-17
0.3428
0.3946
0.3629
0.3631
3,428,415.17
STORJ
65,494
2023-09-18
0.3388
0.3871
0.3627
0.3669
2,982,795.05
STORJ
65,495
2023-09-19
0.3561
0.4299
0.367
0.4218
5,115,528.72
STORJ
65,496
2023-09-20
0.38
0.4455
0.421
0.3942
4,455,720.14
STORJ
65,497
2023-09-21
0.3441
0.3944
0.3944
0.358
2,846,563.65
STORJ
65,498
2023-09-22
0.3513
0.3633
0.3579
0.3588
1,585,152.77
STORJ
65,499
2023-09-23
0.3323
0.3597
0.3595
0.3413
1,528,228.36
STORJ