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
6,800
2023-10-19
0.01913
0.02102
0.02068
0.01921
4,256,556
ASM
6,801
2023-10-20
0.01866
0.01992
0.01933
0.0188
7,011,373
ASM
6,802
2023-10-21
0.01875
0.01943
0.01899
0.01882
3,742,474
ASM
6,803
2023-10-22
0.01852
0.01919
0.01882
0.01892
2,999,417
ASM
6,804
2023-10-23
0.01753
0.01898
0.01889
0.01768
7,163,867
ASM
6,805
2023-10-24
0.01751
0.01841
0.01768
0.01808
8,782,279
ASM
6,806
2023-10-25
0.01771
0.01885
0.01788
0.01808
8,126,390
ASM
6,807
2023-10-26
0.01794
0.01888
0.01806
0.01887
6,764,185
ASM
6,808
2023-10-27
0.01889
0.02845
0.01889
0.02458
82,000,082
ASM
6,809
2023-10-28
0.02108
0.02494
0.02482
0.0229
23,834,001
ASM
6,810
2023-10-29
0.02088
0.02322
0.02301
0.0213
10,181,705
ASM
6,811
2023-10-30
0.02084
0.02192
0.02144
0.02142
7,957,690
ASM
6,812
2023-10-31
0.02086
0.02248
0.02124
0.02109
8,230,803
ASM
6,813
2023-11-01
0.021
0.02201
0.02109
0.0215
6,480,637
ASM
6,814
2023-11-02
0.02101
0.02266
0.0215
0.02117
6,530,102
ASM
6,815
2023-11-03
0.02115
0.02241
0.02117
0.02227
4,828,025
ASM
6,816
2023-11-04
0.02182
0.02261
0.02227
0.02202
5,657,300
ASM
6,817
2023-11-05
0.02125
0.02233
0.02191
0.02215
6,887,862
ASM
6,818
2023-11-06
0.02184
0.02317
0.02228
0.02281
3,659,275
ASM
6,819
2023-11-07
0.02234
0.02294
0.02265
0.02246
2,842,300
ASM
6,820
2023-11-08
0.02245
0.02323
0.0226
0.02304
3,102,511
ASM
6,821
2023-11-09
0.02292
0.02498
0.02302
0.02334
6,152,311
ASM
6,822
2023-11-10
0.02126
0.02351
0.02348
0.02202
12,352,920
ASM
6,823
2023-11-11
0.02173
0.02255
0.02203
0.02236
5,227,917
ASM
6,824
2023-11-12
0.02202
0.02367
0.02241
0.02308
8,263,604
ASM
6,825
2023-11-13
0.02252
0.02682
0.02333
0.02356
13,840,752
ASM
6,826
2023-11-14
0.02331
0.0349
0.02355
0.02954
53,607,687
ASM
6,827
2023-11-15
0.02351
0.0308
0.02956
0.0304
28,229,257
ASM
6,828
2023-11-16
0.02821
0.03864
0.03018
0.03816
44,952,117
ASM
6,829
2023-11-17
0.036
0.04998
0.03818
0.04623
64,466,538
ASM
6,830
2023-11-18
0.04403
0.06171
0.0463
0.04639
61,207,034
ASM
6,831
2023-11-19
0.03612
0.0489
0.04639
0.0389
34,509,114
ASM
6,832
2023-11-20
0.0384
0.04545
0.03889
0.03965
16,577,314
ASM
6,833
2023-11-21
0.03716
0.042
0.03946
0.04021
7,503,233
ASM
6,834
2023-11-22
0.03815
0.04999
0.03973
0.0436
21,429,606
ASM
6,835
2023-11-23
0.04117
0.04439
0.0436
0.04184
7,760,242
ASM
6,836
2023-11-24
0.04115
0.0452
0.0415
0.0429
5,339,849
ASM
6,837
2023-11-25
0.04181
0.04464
0.0429
0.04269
3,473,280
ASM
6,838
2023-11-26
0.04225
0.0498
0.04226
0.04536
7,845,333
ASM
6,839
2023-11-27
0.04361
0.04545
0.04539
0.04375
2,746,957
ASM
6,840
2023-11-28
0.04053
0.0442
0.04375
0.04317
6,462,905
ASM
6,841
2023-11-29
0.04149
0.04442
0.04347
0.04293
2,835,541
ASM
6,842
2023-11-30
0.04133
0.0455
0.04295
0.04149
7,193,470
ASM
6,843
2023-12-01
0.0395
0.04301
0.04149
0.04046
9,271,056
ASM
6,844
2023-12-02
0.03985
0.04208
0.04036
0.04069
3,611,220
ASM
6,845
2023-12-03
0.03981
0.04183
0.04055
0.04024
3,428,480
ASM
6,846
2023-12-04
0.0383
0.04195
0.04024
0.03914
4,759,236
ASM
6,847
2023-12-05
0.03652
0.0397
0.03859
0.03779
7,001,387
ASM
6,848
2023-12-06
0.037
0.03881
0.03775
0.03779
5,081,002
ASM
6,849
2023-12-07
0.03776
0.03989
0.03779
0.03837
4,892,521
ASM
6,850
2023-12-08
0.0379
0.03935
0.03865
0.03873
6,599,943
ASM
6,851
2023-12-09
0.03808
0.04477
0.03863
0.04441
15,889,146
ASM
6,852
2023-12-10
0.042
0.06424
0.04401
0.04549
46,052,638
ASM
6,853
2023-12-11
0.03951
0.049
0.04554
0.04193
13,088,243
ASM
6,854
2023-12-12
0.04194
0.05749
0.04231
0.04758
16,891,724
ASM
6,855
2023-12-13
0.04529
0.05283
0.04755
0.04913
6,750,283
ASM
6,856
2023-12-14
0.047
0.04948
0.04913
0.04845
3,932,214
ASM
6,857
2023-12-15
0.04474
0.04846
0.04846
0.0451
3,932,840
ASM
6,858
2023-12-16
0.04412
0.046
0.04511
0.04484
2,726,117
ASM
6,859
2023-12-17
0.04354
0.04514
0.04504
0.04411
2,385,104
ASM
6,860
2023-12-18
0.04172
0.04442
0.04427
0.04287
1,159,129
ASM
6,861
2023-12-19
0.0426
0.04419
0.04308
0.04369
930,547
ASM
6,862
2023-12-20
0.04306
0.04942
0.04397
0.04624
5,912,757
ASM
6,863
2023-12-21
0.04299
0.0575
0.04624
0.04771
22,862,804
ASM
6,864
2023-12-22
0.04669
0.05194
0.04784
0.04853
6,219,026
ASM
6,865
2023-12-23
0.04631
0.05023
0.04842
0.04779
3,410,405
ASM
6,866
2023-12-24
0.04668
0.04827
0.04721
0.04787
2,631,295
ASM
6,867
2023-12-25
0.04727
0.057
0.04774
0.05063
8,182,719
ASM
6,868
2023-12-26
0.04869
0.05141
0.05093
0.0501
3,453,250
ASM
6,869
2023-12-27
0.04884
0.05178
0.04981
0.05139
3,393,719
ASM
6,870
2023-12-28
0.05075
0.05391
0.0516
0.05155
4,387,705
ASM
6,871
2023-12-29
0.05078
0.062
0.05154
0.0571
10,729,756
ASM
6,872
2023-12-30
0.05662
0.06522
0.0571
0.05817
20,838,529
ASM
6,873
2023-12-31
0.05351
0.06045
0.05817
0.05432
4,535,493
ASM
6,874
2024-01-01
0.05214
0.05501
0.05441
0.05289
4,050,297
ASM
6,875
2024-01-02
0.05167
0.05861
0.05333
0.05618
7,958,445
ASM
6,876
2024-01-03
0.04992
0.06133
0.0558
0.05003
14,819,896
ASM
6,877
2024-01-04
0.0484
0.05503
0.05003
0.05491
6,227,653
ASM
6,878
2024-01-05
0.05162
0.05796
0.05447
0.05249
3,499,409
ASM
6,879
2024-01-06
0.05075
0.05341
0.05262
0.05145
2,149,937
ASM
6,880
2024-01-07
0.05082
0.05286
0.05133
0.05166
2,930,318
ASM
6,881
2024-01-08
0.05165
0.0579
0.05166
0.05395
11,858,762
ASM
6,882
2024-01-09
0.05299
0.05725
0.05395
0.05707
4,677,774
ASM
6,883
2024-01-10
0.05633
0.063
0.05693
0.05967
8,057,491
ASM
6,884
2024-01-11
0.05752
0.05967
0.05922
0.05886
3,721,696
ASM
6,885
2024-01-12
0.05788
0.064
0.05882
0.05904
5,372,854
ASM
6,886
2024-01-13
0.05821
0.0655
0.05928
0.06388
4,991,066
ASM
6,887
2024-01-14
0.05541
0.06517
0.06397
0.06056
7,989,457
ASM
6,888
2024-01-15
0.05929
0.06379
0.0606
0.0615
4,205,087
ASM
6,889
2024-01-16
0.06127
0.06306
0.0614
0.06156
1,676,244
ASM
6,890
2024-01-17
0.06077
0.06216
0.06187
0.06177
2,002,103
ASM
6,891
2024-01-18
0.06024
0.0627
0.06213
0.06061
1,149,682
ASM
6,892
2024-01-19
0.06045
0.06372
0.06058
0.06281
3,732,014
ASM
6,893
2024-01-20
0.06277
0.068
0.06337
0.06696
4,587,387
ASM
6,894
2024-01-21
0.06612
0.07325
0.06736
0.0693
4,168,080
ASM
6,895
2024-01-22
0.06713
0.06936
0.06929
0.06821
1,943,827
ASM
6,896
2023-03-29
0.1152
0.1503
0.1202
0.1417
5,080,996.5
AST
6,897
2023-03-30
0.116
0.1458
0.1407
0.1245
4,399,562.5
AST
6,898
2023-03-31
0.117
0.1308
0.1244
0.1254
3,946,554.5
AST
6,899
2023-04-01
0.1188
0.1256
0.1256
0.1212
1,517,242.9
AST