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
67,100
2023-04-27
0.001
0.001073
0.001005
0.001047
85,719,205
SWFTC
67,101
2023-04-28
0.001042
0.001159
0.001053
0.001098
188,544,562
SWFTC
67,102
2023-04-29
0.001036
0.001159
0.001089
0.001075
158,508,640
SWFTC
67,103
2023-04-30
0.001032
0.001124
0.001075
0.001068
137,129,964
SWFTC
67,104
2023-05-01
0.001034
0.001112
0.001068
0.001078
86,443,707
SWFTC
67,105
2023-05-02
0.00098
0.001153
0.001082
0.001055
243,770,535
SWFTC
67,106
2023-05-03
0.000908
0.001068
0.001051
0.001001
221,794,744
SWFTC
67,107
2023-05-04
0.000975
0.001051
0.001001
0.000988
115,248,072
SWFTC
67,108
2023-05-05
0.000919
0.001039
0.000996
0.00099
85,823,867
SWFTC
67,109
2023-05-06
0.000877
0.000994
0.000992
0.00093
136,561,704
SWFTC
67,110
2023-05-07
0.000912
0.000974
0.000938
0.000933
71,985,127
SWFTC
67,111
2023-05-08
0.000836
0.000963
0.000933
0.000869
88,734,842
SWFTC
67,112
2023-05-09
0.000855
0.000907
0.000866
0.000872
72,020,139
SWFTC
67,113
2023-05-10
0.000827
0.00088
0.000866
0.000862
65,110,712
SWFTC
67,114
2023-05-11
0.000766
0.000873
0.000863
0.000781
76,911,518
SWFTC
67,115
2023-05-12
0.000773
0.001117
0.000776
0.001048
469,354,793
SWFTC
67,116
2023-05-13
0.000975
0.001927
0.001043
0.001376
3,395,290,017
SWFTC
67,117
2023-05-14
0.001119
0.00155
0.001361
0.001241
1,430,365,136
SWFTC
67,118
2023-05-15
0.001058
0.001278
0.001234
0.001091
472,115,123
SWFTC
67,119
2023-05-16
0.001021
0.0012
0.001091
0.00103
465,682,810
SWFTC
67,120
2023-05-17
0.001001
0.001093
0.00103
0.001047
317,130,255
SWFTC
67,121
2023-05-18
0.001025
0.001439
0.001056
0.001439
997,357,037
SWFTC
67,122
2023-05-19
0.001163
0.001512
0.00143
0.001228
682,006,911
SWFTC
67,123
2023-05-20
0.001177
0.00131
0.001227
0.001243
256,513,664
SWFTC
67,124
2023-05-21
0.001143
0.001322
0.001243
0.001176
210,174,977
SWFTC
67,125
2023-05-22
0.001148
0.001201
0.001176
0.001151
112,371,730
SWFTC
67,126
2023-05-23
0.001108
0.001178
0.001151
0.001132
92,888,121
SWFTC
67,127
2023-05-24
0.001051
0.001146
0.001133
0.001132
195,975,296
SWFTC
67,128
2023-05-25
0.001054
0.001182
0.001142
0.00112
267,385,675
SWFTC
67,129
2023-05-26
0.001099
0.001399
0.001118
0.001261
692,279,171
SWFTC
67,130
2023-05-27
0.001147
0.00126
0.001255
0.001197
170,731,490
SWFTC
67,131
2023-05-28
0.001159
0.001242
0.001205
0.001182
143,924,019
SWFTC
67,132
2023-05-29
0.001141
0.001191
0.001177
0.001159
81,300,409
SWFTC
67,133
2023-05-30
0.001121
0.001232
0.001159
0.001161
110,687,737
SWFTC
67,134
2023-05-31
0.001112
0.001192
0.001163
0.001147
107,354,973
SWFTC
67,135
2023-06-01
0.001119
0.001158
0.001141
0.00112
37,796,955
SWFTC
67,136
2023-06-02
0.001082
0.001128
0.00112
0.00112
65,630,110
SWFTC
67,137
2023-06-03
0.001111
0.001335
0.001119
0.00115
396,811,777
SWFTC
67,138
2023-06-04
0.001118
0.001171
0.00115
0.001125
121,438,104
SWFTC
67,139
2023-06-05
0.00105
0.001137
0.001125
0.001066
87,985,626
SWFTC
67,140
2023-06-06
0.00098
0.001075
0.001062
0.001051
137,765,870
SWFTC
67,141
2023-06-07
0.00098
0.001068
0.001051
0.001009
129,939,949
SWFTC
67,142
2023-06-08
0.000984
0.0014
0.001007
0.001285
528,728,731
SWFTC
67,143
2023-06-09
0.001113
0.001366
0.001285
0.001213
1,017,677,816
SWFTC
67,144
2023-06-10
0.001035
0.001216
0.001202
0.001086
210,654,454
SWFTC
67,145
2023-06-11
0.00107
0.0016
0.001091
0.001406
768,460,488
SWFTC
67,146
2023-06-12
0.001214
0.001547
0.001394
0.001271
577,081,142
SWFTC
67,147
2023-06-13
0.001202
0.001563
0.001271
0.001443
355,495,946
SWFTC
67,148
2023-06-14
0.001386
0.001883
0.001455
0.001715
603,075,484
SWFTC
67,149
2023-06-15
0.001451
0.00235
0.001727
0.001837
1,528,772,619
SWFTC
67,150
2023-06-16
0.00135
0.001873
0.001837
0.001583
1,784,123,490
SWFTC
67,151
2023-06-17
0.001356
0.001621
0.001596
0.00149
521,919,379
SWFTC
67,152
2023-06-18
0.001353
0.0015
0.001488
0.001385
287,662,261
SWFTC
67,153
2023-06-19
0.001322
0.00174
0.001388
0.001612
933,095,495
SWFTC
67,154
2023-06-20
0.001425
0.00168
0.00162
0.001548
577,892,861
SWFTC
67,155
2023-06-21
0.001487
0.001615
0.001544
0.001531
257,461,804
SWFTC
67,156
2023-06-22
0.001482
0.001574
0.001527
0.001511
232,123,976
SWFTC
67,157
2023-06-23
0.00137
0.001554
0.001505
0.001465
306,046,870
SWFTC
67,158
2023-06-24
0.001403
0.00149
0.001462
0.001442
135,487,338
SWFTC
67,159
2023-06-25
0.001437
0.00163
0.001438
0.001485
404,323,453
SWFTC
67,160
2023-06-26
0.001434
0.001555
0.001484
0.00147
113,760,628
SWFTC
67,161
2023-06-27
0.001428
0.001483
0.001462
0.001429
71,424,508
SWFTC
67,162
2023-06-28
0.001399
0.001447
0.001427
0.001412
122,073,904
SWFTC
67,163
2023-06-29
0.001404
0.001554
0.001412
0.001444
217,734,516
SWFTC
67,164
2023-06-30
0.001381
0.001508
0.001444
0.001423
174,552,551
SWFTC
67,165
2023-07-01
0.001401
0.001467
0.001421
0.001437
88,960,122
SWFTC
67,166
2023-07-02
0.001378
0.001439
0.001434
0.001404
66,533,585
SWFTC
67,167
2023-07-03
0.001394
0.001475
0.001408
0.001435
93,680,206
SWFTC
67,168
2023-07-04
0.001402
0.001444
0.001432
0.001406
91,777,505
SWFTC
67,169
2023-07-05
0.00131
0.001411
0.00141
0.001364
123,120,030
SWFTC
67,170
2023-07-06
0.00131
0.001367
0.001364
0.001335
95,500,063
SWFTC
67,171
2023-07-07
0.001322
0.001411
0.001335
0.001357
92,840,240
SWFTC
67,172
2023-07-08
0.00131
0.001357
0.001347
0.001331
77,973,302
SWFTC
67,173
2023-07-09
0.001275
0.001349
0.001331
0.001294
88,152,920
SWFTC
67,174
2023-07-10
0.001269
0.001311
0.0013
0.001294
64,893,281
SWFTC
67,175
2023-07-11
0.001262
0.001311
0.001295
0.001269
48,627,507
SWFTC
67,176
2023-07-12
0.001261
0.001292
0.001272
0.001281
41,963,332
SWFTC
67,177
2023-07-13
0.00127
0.001406
0.001273
0.001395
176,519,915
SWFTC
67,178
2023-07-14
0.001258
0.001405
0.001402
0.001277
154,860,264
SWFTC
67,179
2023-07-15
0.001268
0.001314
0.001285
0.001282
71,658,344
SWFTC
67,180
2023-07-16
0.00126
0.001289
0.001283
0.001272
38,589,274
SWFTC
67,181
2023-07-17
0.001206
0.001272
0.001271
0.001236
111,675,393
SWFTC
67,182
2023-07-18
0.00118
0.001265
0.001237
0.001189
69,790,234
SWFTC
67,183
2023-07-19
0.001172
0.001241
0.001197
0.001223
62,302,934
SWFTC
67,184
2023-07-20
0.001136
0.001223
0.001223
0.001186
84,447,504
SWFTC
67,185
2023-07-21
0.00114
0.001226
0.001178
0.001204
98,608,991
SWFTC
67,186
2023-07-22
0.001192
0.00165
0.001204
0.001412
1,130,151,001
SWFTC
67,187
2023-07-23
0.001241
0.001525
0.001412
0.001294
340,194,124
SWFTC
67,188
2023-07-24
0.001213
0.001299
0.001294
0.001264
119,187,293
SWFTC
67,189
2023-07-25
0.001238
0.001272
0.001264
0.00125
91,688,825
SWFTC
67,190
2023-07-26
0.001239
0.001276
0.001246
0.001267
57,351,700
SWFTC
67,191
2023-07-27
0.001251
0.001306
0.001262
0.001292
75,236,444
SWFTC
67,192
2023-07-28
0.001235
0.001299
0.001291
0.001243
85,495,392
SWFTC
67,193
2023-07-29
0.001235
0.001437
0.001247
0.001337
299,619,142
SWFTC
67,194
2023-07-30
0.001267
0.001426
0.001348
0.001285
262,660,713
SWFTC
67,195
2023-07-31
0.001256
0.001376
0.001283
0.001298
109,568,549
SWFTC
67,196
2023-08-01
0.001235
0.001322
0.001297
0.001274
77,777,044
SWFTC
67,197
2023-08-02
0.001272
0.00135
0.001273
0.001332
99,850,530
SWFTC
67,198
2023-08-03
0.001325
0.001348
0.001334
0.001332
71,699,758
SWFTC
67,199
2023-08-04
0.001302
0.001349
0.001328
0.001321
75,018,112
SWFTC