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
67,500
2023-07-18
0.001437
0.001469
0.001458
0.001445
6,273,020
SYLO
67,501
2023-07-19
0.00144
0.001479
0.001441
0.001451
21,478,164
SYLO
67,502
2023-07-20
0.001448
0.001486
0.001451
0.001456
19,424,098
SYLO
67,503
2023-07-21
0.001448
0.001462
0.001456
0.001455
8,228,021
SYLO
67,504
2023-07-22
0.001451
0.0016
0.001453
0.001541
152,224,943
SYLO
67,505
2023-07-23
0.001476
0.001643
0.001542
0.001492
112,198,194
SYLO
67,506
2023-07-24
0.00143
0.001503
0.001488
0.001435
23,778,086
SYLO
67,507
2023-07-25
0.001393
0.001445
0.00143
0.001405
22,104,647
SYLO
67,508
2023-07-26
0.001387
0.001472
0.001405
0.0014
33,290,438
SYLO
67,509
2023-07-27
0.001395
0.001434
0.001404
0.001408
12,490,455
SYLO
67,510
2023-07-28
0.001401
0.001434
0.001409
0.001407
8,871,039
SYLO
67,511
2023-07-29
0.001397
0.001421
0.001409
0.001415
6,704,872
SYLO
67,512
2023-07-30
0.001386
0.001423
0.001417
0.001392
8,100,795
SYLO
67,513
2023-07-31
0.00138
0.001418
0.001392
0.00138
16,385,085
SYLO
67,514
2023-08-01
0.001363
0.001398
0.001382
0.001374
20,930,019
SYLO
67,515
2023-08-02
0.001354
0.00138
0.001372
0.001357
17,971,411
SYLO
67,516
2023-08-03
0.001351
0.001366
0.001357
0.001356
8,048,401
SYLO
67,517
2023-08-04
0.001351
0.001366
0.001357
0.001356
9,081,341
SYLO
67,518
2023-08-05
0.00135
0.001357
0.001355
0.001355
9,727,819
SYLO
67,519
2023-08-06
0.001351
0.001356
0.001355
0.001351
8,498,951
SYLO
67,520
2023-08-07
0.001351
0.001367
0.001352
0.00136
9,903,481
SYLO
67,521
2023-08-08
0.001356
0.001382
0.001359
0.001381
15,387,482
SYLO
67,522
2023-08-09
0.001369
0.001383
0.001379
0.001373
12,137,827
SYLO
67,523
2023-08-10
0.001353
0.001376
0.001374
0.001355
10,841,988
SYLO
67,524
2023-08-11
0.00135
0.001368
0.001355
0.001351
6,292,611
SYLO
67,525
2023-08-12
0.001331
0.001357
0.001351
0.001338
18,364,993
SYLO
67,526
2023-08-13
0.00133
0.001346
0.001338
0.001332
16,039,492
SYLO
67,527
2023-08-14
0.00133
0.001337
0.001332
0.001334
5,498,239
SYLO
67,528
2023-08-15
0.001136
0.001339
0.001333
0.001295
38,902,872
SYLO
67,529
2023-08-16
0.001253
0.001299
0.001291
0.001265
20,962,906
SYLO
67,530
2023-08-17
0.001191
0.001282
0.001265
0.001207
37,062,483
SYLO
67,531
2023-08-18
0.001181
0.001242
0.001207
0.001226
38,293,587
SYLO
67,532
2023-08-19
0.001205
0.001235
0.001223
0.001229
14,102,356
SYLO
67,533
2023-08-20
0.001219
0.001512
0.00123
0.001286
284,093,741
SYLO
67,534
2023-08-21
0.001183
0.001293
0.001281
0.001209
96,253,519
SYLO
67,535
2023-08-22
0.001126
0.001221
0.001209
0.001151
29,842,126
SYLO
67,536
2023-08-23
0.001141
0.001175
0.00115
0.001164
15,356,382
SYLO
67,537
2023-08-24
0.001159
0.001243
0.001164
0.001207
57,649,199
SYLO
67,538
2023-08-25
0.001151
0.001212
0.001205
0.001163
17,982,465
SYLO
67,539
2023-08-26
0.001153
0.00121
0.001163
0.00116
18,825,081
SYLO
67,540
2023-08-27
0.001159
0.001324
0.00116
0.001302
84,316,627
SYLO
67,541
2023-08-28
0.00121
0.0013
0.0013
0.001214
52,499,762
SYLO
67,542
2023-08-29
0.00114
0.00123
0.001214
0.00119
36,822,031
SYLO
67,543
2023-08-30
0.001168
0.001206
0.001195
0.001187
9,816,620
SYLO
67,544
2023-08-31
0.001138
0.001198
0.001186
0.001152
48,248,608
SYLO
67,545
2023-09-01
0.001132
0.001164
0.001152
0.00115
15,046,196
SYLO
67,546
2023-09-02
0.001146
0.001449
0.001154
0.00135
225,642,621
SYLO
67,547
2023-09-03
0.001244
0.001946
0.001349
0.001331
1,262,235,484
SYLO
67,548
2023-09-04
0.001198
0.001455
0.001331
0.001228
397,107,211
SYLO
67,549
2023-09-05
0.001216
0.001276
0.001228
0.001254
55,007,811
SYLO
67,550
2023-09-06
0.001162
0.001274
0.001258
0.00126
108,544,938
SYLO
67,551
2023-09-07
0.001221
0.001499
0.001266
0.001253
253,568,685
SYLO
67,552
2023-09-08
0.001187
0.001339
0.001246
0.001252
125,243,041
SYLO
67,553
2023-09-09
0.001216
0.001261
0.001253
0.001259
38,014,469
SYLO
67,554
2023-09-10
0.00121
0.001255
0.001251
0.001219
17,969,095
SYLO
67,555
2023-09-11
0.0012
0.00141
0.001232
0.001203
143,955,684
SYLO
67,556
2023-09-12
0.0012
0.001304
0.001203
0.001239
38,731,909
SYLO
67,557
2023-09-13
0.001227
0.001269
0.001239
0.001238
11,461,790
SYLO
67,558
2023-09-14
0.0012
0.001271
0.001251
0.001207
61,654,854
SYLO
67,559
2023-09-15
0.001204
0.00123
0.001207
0.001229
6,878,220
SYLO
67,560
2023-09-16
0.001222
0.001237
0.001229
0.001222
14,022,329
SYLO
67,561
2023-09-17
0.00117
0.001223
0.001221
0.001199
24,388,098
SYLO
67,562
2023-09-18
0.001196
0.001265
0.001198
0.001241
28,147,866
SYLO
67,563
2023-09-19
0.001191
0.001243
0.001242
0.001205
17,564,899
SYLO
67,564
2023-09-20
0.001186
0.001223
0.001209
0.001202
20,749,400
SYLO
67,565
2023-09-21
0.001198
0.001212
0.001202
0.001201
1,802,366
SYLO
67,566
2023-09-22
0.001198
0.001211
0.001201
0.0012
9,719,701
SYLO
67,567
2023-09-23
0.001198
0.001207
0.001203
0.001204
3,346,978
SYLO
67,568
2023-09-24
0.001169
0.001231
0.001206
0.00119
41,422,267
SYLO
67,569
2023-09-25
0.001154
0.001199
0.001199
0.001185
15,420,171
SYLO
67,570
2023-09-26
0.00115
0.001198
0.001182
0.001185
11,761,005
SYLO
67,571
2023-09-27
0.001163
0.001198
0.001185
0.001196
9,799,192
SYLO
67,572
2023-09-28
0.001188
0.001212
0.001192
0.001212
13,190,675
SYLO
67,573
2023-09-29
0.001196
0.001213
0.001206
0.00121
7,458,053
SYLO
67,574
2023-09-30
0.001196
0.001222
0.00121
0.00121
12,026,202
SYLO
67,575
2023-10-01
0.001204
0.001214
0.00121
0.001207
3,527,966
SYLO
67,576
2023-10-02
0.001191
0.001298
0.001212
0.0012
35,896,000
SYLO
67,577
2023-10-03
0.001183
0.001203
0.001203
0.001191
10,702,546
SYLO
67,578
2023-10-04
0.001185
0.001198
0.001192
0.001188
9,182,823
SYLO
67,579
2023-10-05
0.001183
0.001201
0.001189
0.001185
9,688,498
SYLO
67,580
2023-10-06
0.001185
0.001198
0.001188
0.001197
6,467,897
SYLO
67,581
2023-10-07
0.001159
0.001198
0.001196
0.001172
37,989,531
SYLO
67,582
2023-10-08
0.001169
0.001189
0.001174
0.001179
15,060,220
SYLO
67,583
2023-10-09
0.001175
0.001186
0.001176
0.00118
2,631,614
SYLO
67,584
2023-10-10
0.00117
0.001183
0.001182
0.001171
11,215,913
SYLO
67,585
2023-10-11
0.00117
0.001186
0.001174
0.001175
11,718,286
SYLO
67,586
2023-10-12
0.001169
0.001188
0.001173
0.001171
12,751,954
SYLO
67,587
2023-10-13
0.001168
0.001178
0.001173
0.001175
6,397,357
SYLO
67,588
2023-10-14
0.001167
0.001179
0.001173
0.001168
3,305,482
SYLO
67,589
2023-10-15
0.001134
0.001172
0.00117
0.001163
41,144,911
SYLO
67,590
2023-10-16
0.001155
0.001188
0.001162
0.001156
20,374,487
SYLO
67,591
2023-10-17
0.001116
0.001156
0.001156
0.001131
29,662,578
SYLO
67,592
2023-10-18
0.001115
0.001134
0.001129
0.001116
9,209,268
SYLO
67,593
2023-10-19
0.001091
0.001121
0.001117
0.001108
16,876,345
SYLO
67,594
2023-10-20
0.00109
0.001138
0.001101
0.001128
28,993,590
SYLO
67,595
2023-10-21
0.001123
0.001142
0.001131
0.001142
5,563,461
SYLO
67,596
2023-10-22
0.001135
0.001152
0.001142
0.001149
13,260,497
SYLO
67,597
2023-10-23
0.001127
0.001329
0.001149
0.001293
128,301,280
SYLO
67,598
2023-10-24
0.001229
0.001368
0.001306
0.001264
119,398,989
SYLO
67,599
2023-10-25
0.001246
0.001279
0.001263
0.001267
18,651,413
SYLO