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
68,400
2023-05-14
24.4
25.7
24.61
25.14
735.669
TIME
68,401
2023-05-15
24.62
33
25.28
25.98
17,780.016
TIME
68,402
2023-05-16
25.21
27.27
25.99
25.4
6,932.621
TIME
68,403
2023-05-17
24.8
27.09
25.49
26.01
4,363.491
TIME
68,404
2023-05-18
25.2
26.81
26.14
25.43
1,356.481
TIME
68,405
2023-05-19
24.81
25.96
25.41
25.33
1,729.433
TIME
68,406
2023-05-20
24.53
26.2
25.11
25.4
1,742.833
TIME
68,407
2023-05-21
24.52
25.64
25.4
24.86
1,433.501
TIME
68,408
2023-05-22
24.6
26.99
24.86
24.84
3,533.677
TIME
68,409
2023-05-23
24.53
26.36
25.03
24.81
2,927.01
TIME
68,410
2023-05-24
21.56
25.61
24.92
24.18
6,051.603
TIME
68,411
2023-05-25
22.07
24.98
24.18
22.93
2,978.27
TIME
68,412
2023-05-26
22.04
24.18
22.96
23.77
4,142.738
TIME
68,413
2023-05-27
23
24.19
23.75
23.42
1,563.857
TIME
68,414
2023-05-28
23
24.48
23.35
23.32
1,605.868
TIME
68,415
2023-05-29
23.22
27.75
23.32
23.96
5,366.549
TIME
68,416
2023-05-30
22.75
24.43
23.93
22.97
3,104.456
TIME
68,417
2023-05-31
21.93
24.1
22.9
22.73
3,215.207
TIME
68,418
2023-06-01
21.86
25
22.74
22.85
4,638.129
TIME
68,419
2023-06-02
22.1
24.11
22.69
22.82
3,483.681
TIME
68,420
2023-06-03
22.28
23.4
22.78
22.43
2,313.02
TIME
68,421
2023-06-04
22.36
24.67
22.39
23.99
3,850.559
TIME
68,422
2023-06-05
21.51
29.38
23.82
22.57
27,967.974
TIME
68,423
2023-06-06
21.43
22.6
22.56
22
5,519.895
TIME
68,424
2023-06-07
21.4
22.34
21.99
21.51
3,649.916
TIME
68,425
2023-06-08
20.64
21.81
21.51
21.4
1,963.938
TIME
68,426
2023-06-09
20.11
21.69
21.25
20.7
1,871.507
TIME
68,427
2023-06-10
17.5
20.86
20.71
18.7
6,106.308
TIME
68,428
2023-06-11
17.79
19.58
18.25
18.86
3,645.917
TIME
68,429
2023-06-12
18.11
19.5
18.55
18.49
2,318.437
TIME
68,430
2023-06-13
18.25
19.6
18.43
18.95
1,743.338
TIME
68,431
2023-06-14
18.21
19.59
18.96
18.33
3,509.536
TIME
68,432
2023-06-15
17.51
19.42
18.44
18.96
2,731.705
TIME
68,433
2023-06-16
18.41
21.69
18.96
18.74
8,117.904
TIME
68,434
2023-06-17
18.49
19.2
18.76
18.99
3,593.32
TIME
68,435
2023-06-18
18.31
19.4
18.82
18.67
2,930.313
TIME
68,436
2023-06-19
18.51
19.28
18.65
18.66
1,187.918
TIME
68,437
2023-06-20
18.4
19.07
18.66
18.71
2,548.458
TIME
68,438
2023-06-21
18.6
21
18.75
20.06
5,963.422
TIME
68,439
2023-06-22
18.7
20.62
20.19
19.14
2,900.179
TIME
68,440
2023-06-23
19.06
19.83
19.31
19.38
1,899.058
TIME
68,441
2023-06-24
18.57
19.48
19.33
18.77
2,577.839
TIME
68,442
2023-06-25
18.77
20.2
18.77
19.24
4,937.344
TIME
68,443
2023-06-26
18.6
19.36
19.13
19.02
1,990.074
TIME
68,444
2023-06-27
18.8
19.96
19.02
19.09
3,505.575
TIME
68,445
2023-06-28
18.21
19.78
19.09
18.37
2,079.831
TIME
68,446
2023-06-29
16.8
19.02
18.45
18
8,208.453
TIME
68,447
2023-06-30
17.05
18.59
18.04
17.75
5,313.844
TIME
68,448
2023-07-01
17.2
18.31
17.67
17.89
2,800.936
TIME
68,449
2023-07-02
17.22
18.21
17.98
17.29
2,074.549
TIME
68,450
2023-07-03
17
19
17.43
18.05
6,077.354
TIME
68,451
2023-07-04
17.16
18.3
18.05
17.42
8,573.831
TIME
68,452
2023-07-05
16.87
17.88
17.39
17.18
3,251.323
TIME
68,453
2023-07-06
16.41
17.65
17.15
16.96
4,138.454
TIME
68,454
2023-07-07
16.36
17.38
16.98
17.1
2,238.9
TIME
68,455
2023-07-08
16.6
17.49
17.09
17.3
2,011.431
TIME
68,456
2023-07-09
16.65
17.55
17.27
17.3
2,052.139
TIME
68,457
2023-07-10
16.82
17.48
17.31
16.92
1,982.487
TIME
68,458
2023-07-11
16.85
18.44
17.02
17.83
4,602.21
TIME
68,459
2023-07-12
16.51
17.93
17.75
17.08
6,584.427
TIME
68,460
2023-07-13
16.89
17.86
17.08
17.45
3,040.612
TIME
68,461
2023-07-14
16.8
19.8
17.37
17.08
11,348.601
TIME
68,462
2023-07-15
17
18.18
17.01
17.52
1,830.031
TIME
68,463
2023-07-16
17.03
18.17
17.52
17.49
2,215.847
TIME
68,464
2023-07-17
17.05
18
17.4
17.29
1,839.495
TIME
68,465
2023-07-18
17
19.4
17.29
18.1
7,770.241
TIME
68,466
2023-07-19
17.23
21.68
18.11
21.37
22,817.436
TIME
68,467
2023-07-20
18.37
23.47
21.37
18.81
23,782.885
TIME
68,468
2023-07-21
17.78
19.59
18.68
18.13
6,991.618
TIME
68,469
2023-07-22
17.7
18.48
18.14
18.18
2,613.873
TIME
68,470
2023-07-23
17.65
18.68
18.18
17.74
2,022.282
TIME
68,471
2023-07-24
17.7
18.07
17.74
17.76
1,688.017
TIME
68,472
2023-07-25
17.52
18
17.76
17.76
1,188.693
TIME
68,473
2023-07-26
17.56
18
17.76
17.66
932.607
TIME
68,474
2023-07-27
17.56
18.9
17.66
17.67
3,719.717
TIME
68,475
2023-07-28
17.65
18.33
17.67
18.13
1,150.3
TIME
68,476
2023-07-29
17.28
18.3
18
17.73
3,488.813
TIME
68,477
2023-07-30
17.52
18.46
17.62
17.74
1,405.492
TIME
68,478
2023-07-31
17.6
18.39
17.75
17.7
1,098.629
TIME
68,479
2023-08-01
17.39
17.92
17.76
17.47
1,002.955
TIME
68,480
2023-08-02
17.28
18.1
17.51
17.28
2,393.29
TIME
68,481
2023-08-03
16.61
17.66
17.4
17.33
4,432.796
TIME
68,482
2023-08-04
16.81
17.57
17.41
17.12
1,515.058
TIME
68,483
2023-08-05
15.83
17.43
17.1
16.85
3,516.536
TIME
68,484
2023-08-06
16.6
17.11
16.88
16.81
1,624.804
TIME
68,485
2023-08-07
16.5
17.44
16.84
16.93
2,326.659
TIME
68,486
2023-08-08
16.35
17.57
16.69
16.72
1,493.833
TIME
68,487
2023-08-09
16.06
17.39
16.72
16.71
2,073.04
TIME
68,488
2023-08-10
16.52
17.25
16.85
16.63
544.071
TIME
68,489
2023-08-11
16.36
17.06
16.66
16.6
502.739
TIME
68,490
2023-08-12
16.45
16.94
16.6
16.78
1,535.158
TIME
68,491
2023-08-13
16.52
18.5
16.88
17.21
7,413.537
TIME
68,492
2023-08-14
16.72
17.45
16.98
17.03
1,808.554
TIME
68,493
2023-08-15
16.11
17.24
17.03
16.35
2,573.495
TIME
68,494
2023-08-16
15.43
16.85
16.4
16.09
7,654.611
TIME
68,495
2023-08-17
15
16.33
15.98
15.6
3,072.59
TIME
68,496
2023-08-18
14.4
15.81
15.81
14.83
3,424.481
TIME
68,497
2023-08-19
14.63
15
14.83
14.66
1,595.022
TIME
68,498
2023-08-20
14.59
15.5
14.84
14.92
689.071
TIME
68,499
2023-08-21
14.53
15.22
14.92
14.53
1,977.191
TIME