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
67,400
2023-04-09
0.001876
0.002267
0.002157
0.002158
172,871,045
SYLO
67,401
2023-04-10
0.001904
0.002199
0.002159
0.002007
78,269,464
SYLO
67,402
2023-04-11
0.001925
0.00229
0.002007
0.002203
120,999,392
SYLO
67,403
2023-04-12
0.002134
0.0027
0.002232
0.00228
636,767,660
SYLO
67,404
2023-04-13
0.002096
0.002424
0.002313
0.002302
251,355,222
SYLO
67,405
2023-04-14
0.002175
0.002402
0.002311
0.002206
125,188,621
SYLO
67,406
2023-04-15
0.001995
0.002257
0.002197
0.002109
94,549,853
SYLO
67,407
2023-04-16
0.002044
0.002139
0.002113
0.002123
48,584,518
SYLO
67,408
2023-04-17
0.001999
0.002268
0.002123
0.002079
125,574,743
SYLO
67,409
2023-04-18
0.002031
0.002093
0.002069
0.002067
45,218,015
SYLO
67,410
2023-04-19
0.001978
0.002089
0.002078
0.00201
34,576,027
SYLO
67,411
2023-04-20
0.00195
0.002046
0.002017
0.001982
33,888,469
SYLO
67,412
2023-04-21
0.001858
0.002018
0.001979
0.0019
36,739,420
SYLO
67,413
2023-04-22
0.00186
0.001985
0.001893
0.001955
15,550,935
SYLO
67,414
2023-04-23
0.001831
0.00199
0.001942
0.001939
19,068,472
SYLO
67,415
2023-04-24
0.001898
0.002001
0.001906
0.001941
20,925,063
SYLO
67,416
2023-04-25
0.001855
0.001965
0.00194
0.001891
20,477,243
SYLO
67,417
2023-04-26
0.001859
0.001953
0.001891
0.001881
26,976,876
SYLO
67,418
2023-04-27
0.001881
0.001911
0.001881
0.001896
12,862,036
SYLO
67,419
2023-04-28
0.001882
0.001903
0.0019
0.0019
14,348,801
SYLO
67,420
2023-04-29
0.001875
0.001921
0.00189
0.001901
10,657,878
SYLO
67,421
2023-04-30
0.001873
0.001941
0.001896
0.001926
19,919,560
SYLO
67,422
2023-05-01
0.00185
0.001938
0.001935
0.001869
16,276,606
SYLO
67,423
2023-05-02
0.001815
0.001911
0.001862
0.001846
22,335,043
SYLO
67,424
2023-05-03
0.001828
0.00187
0.001862
0.001859
6,641,252
SYLO
67,425
2023-05-04
0.001781
0.001861
0.001851
0.00181
24,753,132
SYLO
67,426
2023-05-05
0.001798
0.001872
0.001812
0.001833
26,442,027
SYLO
67,427
2023-05-06
0.001788
0.00184
0.001826
0.001829
10,526,475
SYLO
67,428
2023-05-07
0.001717
0.001837
0.001811
0.00176
17,801,669
SYLO
67,429
2023-05-08
0.001702
0.001828
0.001758
0.001703
9,651,797
SYLO
67,430
2023-05-09
0.0017
0.001771
0.001703
0.001718
6,019,722
SYLO
67,431
2023-05-10
0.001665
0.001773
0.001719
0.001681
35,304,936
SYLO
67,432
2023-05-11
0.00162
0.001704
0.001681
0.001635
17,013,699
SYLO
67,433
2023-05-12
0.001608
0.001636
0.001632
0.001633
14,178,728
SYLO
67,434
2023-05-13
0.001623
0.001808
0.001631
0.001765
69,732,142
SYLO
67,435
2023-05-14
0.001761
0.002379
0.001761
0.0019
866,865,350
SYLO
67,436
2023-05-15
0.001737
0.001931
0.0019
0.001813
111,981,767
SYLO
67,437
2023-05-16
0.001689
0.00196
0.001822
0.001752
87,150,955
SYLO
67,438
2023-05-17
0.001613
0.001789
0.001753
0.001719
75,222,274
SYLO
67,439
2023-05-18
0.00165
0.001773
0.001718
0.001728
45,867,314
SYLO
67,440
2023-05-19
0.00169
0.00178
0.001722
0.001731
38,395,369
SYLO
67,441
2023-05-20
0.00171
0.001749
0.001738
0.001727
10,155,661
SYLO
67,442
2023-05-21
0.001674
0.001757
0.001725
0.001691
21,250,995
SYLO
67,443
2023-05-22
0.001669
0.0017
0.001691
0.001676
10,365,812
SYLO
67,444
2023-05-23
0.001646
0.001693
0.00168
0.001675
25,688,912
SYLO
67,445
2023-05-24
0.001652
0.001683
0.001675
0.00167
22,074,991
SYLO
67,446
2023-05-25
0.001658
0.00169
0.001671
0.001684
7,180,192
SYLO
67,447
2023-05-26
0.001651
0.00169
0.001688
0.001676
20,127,526
SYLO
67,448
2023-05-27
0.00166
0.001817
0.001667
0.001805
38,026,854
SYLO
67,449
2023-05-28
0.00168
0.002101
0.001795
0.001771
215,517,568
SYLO
67,450
2023-05-29
0.001754
0.001817
0.00178
0.001799
27,241,431
SYLO
67,451
2023-05-30
0.001733
0.001999
0.001785
0.001768
114,704,517
SYLO
67,452
2023-05-31
0.001701
0.001835
0.00177
0.001731
22,828,607
SYLO
67,453
2023-06-01
0.001668
0.001797
0.001747
0.001698
35,261,547
SYLO
67,454
2023-06-02
0.001677
0.001765
0.001698
0.001748
23,036,297
SYLO
67,455
2023-06-03
0.001725
0.001777
0.001748
0.001751
19,513,731
SYLO
67,456
2023-06-04
0.001693
0.001772
0.001761
0.001695
11,953,293
SYLO
67,457
2023-06-05
0.001644
0.001719
0.001698
0.001651
20,678,087
SYLO
67,458
2023-06-06
0.001651
0.001717
0.001661
0.001685
5,865,031
SYLO
67,459
2023-06-07
0.001609
0.001698
0.001685
0.001619
15,480,462
SYLO
67,460
2023-06-08
0.001619
0.001684
0.001631
0.001684
17,426,076
SYLO
67,461
2023-06-09
0.00168
0.001817
0.001683
0.001698
85,334,319
SYLO
67,462
2023-06-10
0.001489
0.0017
0.0017
0.001553
50,675,931
SYLO
67,463
2023-06-11
0.001512
0.001616
0.001551
0.001591
16,235,410
SYLO
67,464
2023-06-12
0.001493
0.00163
0.001573
0.001508
18,511,633
SYLO
67,465
2023-06-13
0.001469
0.001582
0.001513
0.001562
37,243,409
SYLO
67,466
2023-06-14
0.00152
0.001731
0.001573
0.001571
89,225,146
SYLO
67,467
2023-06-15
0.001547
0.001693
0.001571
0.001623
39,002,228
SYLO
67,468
2023-06-16
0.001607
0.001696
0.001621
0.001608
28,129,699
SYLO
67,469
2023-06-17
0.001607
0.00163
0.00162
0.001608
19,547,959
SYLO
67,470
2023-06-18
0.00156
0.001626
0.001617
0.001611
29,915,168
SYLO
67,471
2023-06-19
0.001563
0.001614
0.001613
0.001595
15,796,462
SYLO
67,472
2023-06-20
0.001569
0.001602
0.001599
0.001599
7,621,517
SYLO
67,473
2023-06-21
0.001534
0.001602
0.00159
0.001587
27,358,290
SYLO
67,474
2023-06-22
0.001564
0.001612
0.001583
0.001564
12,429,688
SYLO
67,475
2023-06-23
0.00155
0.001588
0.001583
0.001588
5,463,124
SYLO
67,476
2023-06-24
0.001562
0.001621
0.001582
0.001609
21,526,120
SYLO
67,477
2023-06-25
0.001579
0.00161
0.00161
0.001595
10,078,372
SYLO
67,478
2023-06-26
0.001562
0.001595
0.001588
0.001574
8,568,459
SYLO
67,479
2023-06-27
0.001546
0.001585
0.001572
0.00155
12,993,435
SYLO
67,480
2023-06-28
0.001438
0.001571
0.00155
0.001486
30,206,131
SYLO
67,481
2023-06-29
0.001451
0.001544
0.001486
0.001512
3,898,518
SYLO
67,482
2023-06-30
0.001486
0.00155
0.001498
0.001497
8,759,796
SYLO
67,483
2023-07-01
0.001467
0.001519
0.001497
0.001509
4,366,351
SYLO
67,484
2023-07-02
0.001429
0.001514
0.001505
0.001458
31,055,708
SYLO
67,485
2023-07-03
0.001443
0.001485
0.00145
0.001461
20,824,605
SYLO
67,486
2023-07-04
0.001468
0.001517
0.001468
0.001509
13,056,224
SYLO
67,487
2023-07-05
0.001478
0.001512
0.001512
0.001496
6,473,845
SYLO
67,488
2023-07-06
0.001481
0.001534
0.001493
0.001514
19,143,466
SYLO
67,489
2023-07-07
0.0015
0.001565
0.001517
0.001507
17,471,153
SYLO
67,490
2023-07-08
0.001499
0.001561
0.001505
0.001534
20,803,421
SYLO
67,491
2023-07-09
0.001523
0.001622
0.001528
0.001553
14,509,910
SYLO
67,492
2023-07-10
0.0015
0.001561
0.001558
0.001513
18,547,437
SYLO
67,493
2023-07-11
0.001505
0.001522
0.001511
0.001511
1,927,496
SYLO
67,494
2023-07-12
0.00149
0.001523
0.001509
0.001501
22,745,714
SYLO
67,495
2023-07-13
0.00148
0.001511
0.001494
0.001487
13,578,942
SYLO
67,496
2023-07-14
0.00145
0.001505
0.001487
0.001482
27,571,091
SYLO
67,497
2023-07-15
0.00145
0.001491
0.00148
0.001482
10,947,287
SYLO
67,498
2023-07-16
0.001442
0.001491
0.001476
0.001479
10,939,689
SYLO
67,499
2023-07-17
0.001449
0.001487
0.001471
0.001458
13,191,632
SYLO