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
6,700
2023-07-11
0.00807
0.00889
0.00878
0.00851
6,495,408
ASM
6,701
2023-07-12
0.00841
0.00875
0.00851
0.00847
1,882,967
ASM
6,702
2023-07-13
0.00824
0.0088
0.00861
0.00856
5,712,026
ASM
6,703
2023-07-14
0.00837
0.00907
0.00852
0.00855
12,492,683
ASM
6,704
2023-07-15
0.00838
0.01253
0.00845
0.00984
52,776,650
ASM
6,705
2023-07-16
0.00879
0.01036
0.00982
0.00904
27,801,324
ASM
6,706
2023-07-17
0.00879
0.0125
0.00911
0.01136
67,167,747
ASM
6,707
2023-07-18
0.00935
0.01163
0.01136
0.00964
45,624,552
ASM
6,708
2023-07-19
0.00899
0.00975
0.00967
0.00899
25,710,001
ASM
6,709
2023-07-20
0.00876
0.00914
0.00899
0.00899
9,807,373
ASM
6,710
2023-07-21
0.00876
0.00911
0.00895
0.0088
8,992,210
ASM
6,711
2023-07-22
0.00857
0.0089
0.00884
0.00873
9,827,906
ASM
6,712
2023-07-23
0.00857
0.00896
0.0087
0.00874
9,503,997
ASM
6,713
2023-07-24
0.00798
0.00874
0.00872
0.00822
14,699,910
ASM
6,714
2023-07-25
0.00798
0.00822
0.00817
0.00807
3,299,507
ASM
6,715
2023-07-26
0.00796
0.00834
0.00804
0.00815
4,449,076
ASM
6,716
2023-07-27
0.00808
0.0109
0.00811
0.00911
105,754,258
ASM
6,717
2023-07-28
0.00855
0.00928
0.00908
0.00869
15,209,128
ASM
6,718
2023-07-29
0.00864
0.00918
0.00877
0.00866
8,393,718
ASM
6,719
2023-07-30
0.00836
0.00896
0.00866
0.00843
8,110,677
ASM
6,720
2023-07-31
0.00833
0.00977
0.00843
0.00956
29,269,855
ASM
6,721
2023-08-01
0.00912
0.0108
0.00958
0.01005
66,271,482
ASM
6,722
2023-08-02
0.0094
0.01361
0.00999
0.012
93,861,769
ASM
6,723
2023-08-03
0.01
0.01274
0.01186
0.01055
39,698,405
ASM
6,724
2023-08-04
0.00952
0.01499
0.01055
0.0149
75,927,624
ASM
6,725
2023-08-05
0.01157
0.01597
0.01489
0.01167
66,837,396
ASM
6,726
2023-08-06
0.01106
0.0125
0.01171
0.01112
29,347,474
ASM
6,727
2023-08-07
0.01018
0.0115
0.01118
0.0105
26,599,184
ASM
6,728
2023-08-08
0.01005
0.01125
0.0105
0.01085
27,151,610
ASM
6,729
2023-08-09
0.00991
0.01096
0.01071
0.01022
15,270,453
ASM
6,730
2023-08-10
0.00957
0.01049
0.01021
0.01011
14,849,315
ASM
6,731
2023-08-11
0.00961
0.01055
0.01005
0.0097
14,494,299
ASM
6,732
2023-08-12
0.0091
0.0098
0.0097
0.00967
24,065,217
ASM
6,733
2023-08-13
0.00901
0.00968
0.00966
0.00919
13,270,640
ASM
6,734
2023-08-14
0.00886
0.00946
0.00919
0.00905
9,221,908
ASM
6,735
2023-08-15
0.00879
0.00914
0.00907
0.00913
9,252,224
ASM
6,736
2023-08-16
0.00856
0.00914
0.00914
0.00859
8,918,140
ASM
6,737
2023-08-17
0.00797
0.01169
0.00871
0.00931
120,942,812
ASM
6,738
2023-08-18
0.00812
0.00978
0.00944
0.00862
45,911,921
ASM
6,739
2023-08-19
0.00841
0.00925
0.00878
0.00869
19,297,810
ASM
6,740
2023-08-20
0.00862
0.00918
0.00868
0.00873
13,675,559
ASM
6,741
2023-08-21
0.00871
0.0104
0.00881
0.00924
44,543,684
ASM
6,742
2023-08-22
0.00869
0.00949
0.00928
0.0088
17,162,036
ASM
6,743
2023-08-23
0.00871
0.00938
0.00879
0.00893
6,744,246
ASM
6,744
2023-08-24
0.0088
0.00932
0.00885
0.00902
10,805,944
ASM
6,745
2023-08-25
0.009
0.0109
0.00902
0.01004
58,360,039
ASM
6,746
2023-08-26
0.00955
0.01065
0.01007
0.01049
25,020,466
ASM
6,747
2023-08-27
0.01021
0.01119
0.01048
0.01024
28,317,209
ASM
6,748
2023-08-28
0.01001
0.01079
0.01024
0.01041
22,510,150
ASM
6,749
2023-08-29
0.0104
0.0125
0.01043
0.01108
44,186,322
ASM
6,750
2023-08-30
0.01071
0.01139
0.01121
0.0109
10,677,926
ASM
6,751
2023-08-31
0.00997
0.01103
0.01093
0.01
9,022,786
ASM
6,752
2023-09-01
0.00983
0.01042
0.00998
0.01012
3,182,694
ASM
6,753
2023-09-02
0.00951
0.0101
0.0101
0.00961
6,234,873
ASM
6,754
2023-09-03
0.00952
0.0125
0.00957
0.01149
47,936,109
ASM
6,755
2023-09-04
0.01
0.0118
0.01139
0.01069
20,103,042
ASM
6,756
2023-09-05
0.01046
0.01173
0.0107
0.01127
14,400,185
ASM
6,757
2023-09-06
0.0104
0.01124
0.01122
0.01044
6,918,489
ASM
6,758
2023-09-07
0.01038
0.0109
0.0104
0.01061
4,443,203
ASM
6,759
2023-09-08
0.01033
0.0109
0.01053
0.01045
2,518,244
ASM
6,760
2023-09-09
0.01031
0.01066
0.01047
0.01038
4,012,746
ASM
6,761
2023-09-10
0.01038
0.01098
0.01038
0.01049
5,196,075
ASM
6,762
2023-09-11
0.01032
0.01084
0.01038
0.01073
3,660,350
ASM
6,763
2023-09-12
0.01045
0.01078
0.01074
0.01045
2,677,362
ASM
6,764
2023-09-13
0.01032
0.01062
0.01047
0.01049
2,070,275
ASM
6,765
2023-09-14
0.01032
0.01066
0.01048
0.01046
1,617,002
ASM
6,766
2023-09-15
0.0104
0.0107
0.01055
0.01068
576,490
ASM
6,767
2023-09-16
0.01034
0.01075
0.01058
0.0104
689,177
ASM
6,768
2023-09-17
0.01033
0.0115
0.01041
0.01099
9,020,494
ASM
6,769
2023-09-18
0.01083
0.0145
0.01111
0.01395
18,735,924
ASM
6,770
2023-09-19
0.01168
0.0146
0.0138
0.01278
31,705,467
ASM
6,771
2023-09-20
0.01248
0.01438
0.01272
0.01318
18,819,197
ASM
6,772
2023-09-21
0.01264
0.01434
0.01315
0.01377
8,332,242
ASM
6,773
2023-09-22
0.01318
0.01681
0.01369
0.0163
51,146,691
ASM
6,774
2023-09-23
0.01523
0.01697
0.0163
0.0161
26,104,499
ASM
6,775
2023-09-24
0.01433
0.01711
0.01615
0.01567
18,185,856
ASM
6,776
2023-09-25
0.01427
0.01957
0.01567
0.0195
26,226,681
ASM
6,777
2023-09-26
0.0157
0.01958
0.0195
0.0169
36,229,266
ASM
6,778
2023-09-27
0.01484
0.0171
0.01696
0.01565
13,233,007
ASM
6,779
2023-09-28
0.01462
0.01835
0.01565
0.01767
14,727,019
ASM
6,780
2023-09-29
0.01707
0.0225
0.01761
0.0218
43,479,440
ASM
6,781
2023-09-30
0.01821
0.02185
0.0218
0.01889
26,130,272
ASM
6,782
2023-10-01
0.01848
0.0232
0.01888
0.02117
27,433,387
ASM
6,783
2023-10-02
0.02104
0.025
0.02117
0.02122
42,265,514
ASM
6,784
2023-10-03
0.01801
0.02298
0.02122
0.01811
18,890,889
ASM
6,785
2023-10-04
0.01645
0.0195
0.01822
0.01843
17,592,495
ASM
6,786
2023-10-05
0.01748
0.0187
0.01857
0.01804
6,017,800
ASM
6,787
2023-10-06
0.01766
0.02355
0.01804
0.02239
31,007,404
ASM
6,788
2023-10-07
0.0198
0.02495
0.02239
0.0202
46,087,331
ASM
6,789
2023-10-08
0.01964
0.0229
0.02037
0.02078
20,343,373
ASM
6,790
2023-10-09
0.02015
0.02138
0.02077
0.02088
6,583,753
ASM
6,791
2023-10-10
0.02076
0.02399
0.02089
0.02219
24,863,207
ASM
6,792
2023-10-11
0.02103
0.02303
0.02241
0.02107
11,370,327
ASM
6,793
2023-10-12
0.02068
0.02208
0.02107
0.02121
12,775,428
ASM
6,794
2023-10-13
0.02055
0.02198
0.0212
0.02097
9,153,883
ASM
6,795
2023-10-14
0.02069
0.02174
0.02098
0.02154
2,314,699
ASM
6,796
2023-10-15
0.0206
0.022
0.0215
0.02101
4,120,082
ASM
6,797
2023-10-16
0.02073
0.0215
0.02102
0.0208
2,642,759
ASM
6,798
2023-10-17
0.01936
0.02102
0.0208
0.01968
3,589,794
ASM
6,799
2023-10-18
0.01867
0.02102
0.0197
0.02057
7,065,339
ASM