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
67,600
2023-10-26
0.001173
0.001275
0.001271
0.001184
65,611,168
SYLO
67,601
2023-10-27
0.001172
0.001189
0.001185
0.001183
6,413,525
SYLO
67,602
2023-10-28
0.001172
0.00119
0.001183
0.001177
17,839,060
SYLO
67,603
2023-10-29
0.001172
0.001191
0.001174
0.001191
6,250,631
SYLO
67,604
2023-10-30
0.00118
0.001191
0.001189
0.001191
8,631,213
SYLO
67,605
2023-10-31
0.001186
0.001203
0.001191
0.001202
25,683,250
SYLO
67,606
2023-11-01
0.001196
0.001222
0.001203
0.001222
43,699,232
SYLO
67,607
2023-11-02
0.001209
0.001264
0.001221
0.001233
23,199,463
SYLO
67,608
2023-11-03
0.001208
0.00123
0.001216
0.001217
6,704,056
SYLO
67,609
2023-11-04
0.001215
0.001234
0.001215
0.001233
15,378,722
SYLO
67,610
2023-11-05
0.001227
0.001324
0.001232
0.001306
34,163,489
SYLO
67,611
2023-11-06
0.001286
0.001328
0.001303
0.001307
31,880,479
SYLO
67,612
2023-11-07
0.001227
0.001349
0.001307
0.001282
47,935,876
SYLO
67,613
2023-11-08
0.00125
0.001288
0.001282
0.001261
16,231,748
SYLO
67,614
2023-11-09
0.001261
0.001334
0.001262
0.001311
37,538,660
SYLO
67,615
2023-11-10
0.001297
0.00132
0.00132
0.001302
28,992,335
SYLO
67,616
2023-11-11
0.001295
0.0015
0.001302
0.001416
102,231,575
SYLO
67,617
2023-11-12
0.001405
0.001734
0.001416
0.0017
285,358,284
SYLO
67,618
2023-11-13
0.001439
0.001729
0.001693
0.001498
124,471,551
SYLO
67,619
2023-11-14
0.001451
0.001525
0.001496
0.001467
37,589,668
SYLO
67,620
2023-11-15
0.001448
0.001498
0.00147
0.001475
54,752,554
SYLO
67,621
2023-11-16
0.001469
0.001526
0.001474
0.001475
28,975,998
SYLO
67,622
2023-11-17
0.00142
0.001498
0.001475
0.001461
29,109,087
SYLO
67,623
2023-11-18
0.001434
0.001481
0.001458
0.001451
41,945,767
SYLO
67,624
2023-11-19
0.001412
0.001518
0.00145
0.00146
78,563,661
SYLO
67,625
2023-11-20
0.001457
0.003314
0.001462
0.002751
2,405,032,461
SYLO
67,626
2023-11-21
0.002111
0.002899
0.002752
0.002342
1,056,609,997
SYLO
67,627
2023-11-22
0.001896
0.002304
0.002304
0.002175
477,874,016
SYLO
67,628
2023-11-23
0.001789
0.00219
0.002178
0.001901
214,635,076
SYLO
67,629
2023-11-24
0.0018
0.00296
0.001901
0.002757
842,862,879
SYLO
67,630
2023-11-25
0.002207
0.003045
0.002747
0.002389
883,867,215
SYLO
67,631
2023-11-26
0.002157
0.0026
0.002371
0.002391
316,474,528
SYLO
67,632
2023-11-27
0.002021
0.0024
0.002391
0.002319
176,200,911
SYLO
67,633
2023-11-28
0.002112
0.002426
0.002319
0.002197
165,948,923
SYLO
67,634
2023-11-29
0.002052
0.002331
0.002197
0.002259
150,999,823
SYLO
67,635
2023-11-30
0.002111
0.003975
0.002256
0.00352
1,127,335,158
SYLO
67,636
2023-12-01
0.002753
0.004
0.003518
0.003385
1,484,966,240
SYLO
67,637
2023-12-02
0.003208
0.004082
0.003386
0.003651
706,329,635
SYLO
67,638
2023-12-03
0.00332
0.004378
0.003651
0.003517
775,640,506
SYLO
67,639
2023-12-04
0.0032
0.003751
0.003517
0.003318
333,866,205
SYLO
67,640
2023-12-05
0.003117
0.003518
0.003315
0.003303
264,283,189
SYLO
67,641
2023-12-06
0.003249
0.003666
0.003305
0.003408
197,144,479
SYLO
67,642
2023-12-07
0.003382
0.003749
0.003412
0.003498
232,103,874
SYLO
67,643
2023-12-08
0.002645
0.003496
0.003495
0.003262
388,615,725
SYLO
67,644
2023-12-09
0.003083
0.003373
0.003266
0.003172
128,935,117
SYLO
67,645
2023-12-10
0.002842
0.003594
0.003133
0.003205
222,050,899
SYLO
67,646
2023-12-11
0.002718
0.003379
0.003205
0.002854
193,466,009
SYLO
67,647
2023-12-12
0.00265
0.00311
0.002858
0.002835
109,085,639
SYLO
67,648
2023-12-13
0.002559
0.002937
0.002833
0.002887
78,054,343
SYLO
67,649
2023-12-14
0.002858
0.003299
0.002887
0.003058
208,733,389
SYLO
67,650
2023-12-15
0.002823
0.003173
0.003058
0.002925
105,410,217
SYLO
67,651
2023-12-16
0.002878
0.003093
0.002925
0.002928
66,228,475
SYLO
67,652
2023-12-17
0.002851
0.002936
0.002928
0.002904
55,328,859
SYLO
67,653
2023-12-18
0.002867
0.004877
0.00291
0.0039
1,513,307,163
SYLO
67,654
2023-12-19
0.003328
0.004169
0.003896
0.003411
270,829,744
SYLO
67,655
2023-12-20
0.003394
0.003691
0.003408
0.003465
138,761,796
SYLO
67,656
2023-12-21
0.002288
0.003645
0.003465
0.002748
1,088,914,873
SYLO
67,657
2023-12-22
0.002242
0.002803
0.002748
0.002318
547,989,033
SYLO
67,658
2023-12-23
0.002181
0.002377
0.002318
0.002238
267,961,293
SYLO
67,659
2023-12-24
0.002121
0.002319
0.002255
0.002153
98,189,014
SYLO
67,660
2023-12-25
0.002095
0.002364
0.002135
0.002351
78,879,969
SYLO
67,661
2023-12-26
0.002214
0.002752
0.002351
0.002393
352,825,915
SYLO
67,662
2023-12-27
0.002236
0.002452
0.002393
0.002315
93,539,567
SYLO
67,663
2023-12-28
0.002269
0.002414
0.002315
0.002293
45,730,299
SYLO
67,664
2023-12-29
0.002162
0.002294
0.002293
0.002193
39,196,631
SYLO
67,665
2023-12-30
0.002151
0.002299
0.002194
0.002186
32,273,134
SYLO
67,666
2023-12-31
0.00211
0.002194
0.002188
0.002111
40,539,228
SYLO
67,667
2024-01-01
0.002
0.00217
0.002113
0.002145
59,875,643
SYLO
67,668
2024-01-02
0.002128
0.002722
0.002145
0.002455
298,933,509
SYLO
67,669
2024-01-03
0.002054
0.002495
0.002455
0.002178
196,479,461
SYLO
67,670
2024-01-04
0.002096
0.002418
0.002109
0.002344
62,737,607
SYLO
67,671
2023-03-29
0.866
1.021
0.868
0.977
1,266,575.07
SYN
67,672
2023-03-30
0.877
1.017
0.978
0.895
950,189.51
SYN
67,673
2023-03-31
0.858
0.91
0.894
0.893
670,459.12
SYN
67,674
2023-04-01
0.887
0.941
0.893
0.902
535,489.08
SYN
67,675
2023-04-02
0.837
0.907
0.902
0.858
441,546.4
SYN
67,676
2023-04-03
0.816
0.886
0.856
0.829
956,950.5
SYN
67,677
2023-04-04
0.818
0.885
0.829
0.856
889,219.38
SYN
67,678
2023-04-05
0.847
0.939
0.857
0.885
1,290,353.82
SYN
67,679
2023-04-06
0.808
0.888
0.886
0.827
939,791.03
SYN
67,680
2023-04-07
0.791
0.83
0.825
0.795
852,825.57
SYN
67,681
2023-04-08
0.727
0.797
0.795
0.734
1,319,510.5
SYN
67,682
2023-04-09
0.706
0.767
0.736
0.757
1,014,472.27
SYN
67,683
2023-04-10
0.742
0.91
0.755
0.841
3,126,343.11
SYN
67,684
2023-04-11
0.754
0.851
0.84
0.772
1,581,673.66
SYN
67,685
2023-04-12
0.723
0.833
0.771
0.817
2,339,708.84
SYN
67,686
2023-04-13
0.787
1.006
0.818
0.919
2,584,074.3
SYN
67,687
2023-04-14
0.895
1.016
0.921
0.972
1,995,974.18
SYN
67,688
2023-04-15
0.945
1.044
0.973
0.965
1,237,893.01
SYN
67,689
2023-04-16
0.965
1.042
0.965
1.034
986,736.16
SYN
67,690
2023-04-17
0.972
1.085
1.033
0.983
1,162,297.67
SYN
67,691
2023-04-18
0.954
1.01
0.982
1
1,048,576.4
SYN
67,692
2023-04-19
0.842
1.006
1
0.859
1,520,117.86
SYN
67,693
2023-04-20
0.809
0.882
0.86
0.825
861,701.17
SYN
67,694
2023-04-21
0.768
0.831
0.824
0.782
530,617.46
SYN
67,695
2023-04-22
0.772
0.848
0.782
0.83
707,330.65
SYN
67,696
2023-04-23
0.799
0.915
0.831
0.86
840,156.16
SYN
67,697
2023-04-24
0.814
0.877
0.854
0.823
328,637.52
SYN
67,698
2023-04-25
0.779
0.834
0.822
0.83
1,469,299.24
SYN
67,699
2023-04-26
0.787
0.894
0.833
0.852
2,016,281.78
SYN