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
68,500
2023-08-22
14.33
14.99
14.73
14.46
518.998
TIME
68,501
2023-08-23
14.4
15.24
14.6
15.1
2,133.47
TIME
68,502
2023-08-24
14.23
14.99
14.82
14.57
1,546.482
TIME
68,503
2023-08-25
14.55
15.37
14.57
15.2
1,397.602
TIME
68,504
2023-08-26
14.79
15.59
15.2
14.96
1,201.914
TIME
68,505
2023-08-27
14.6
15.19
14.87
14.91
655.623
TIME
68,506
2023-08-28
14.5
14.88
14.87
14.61
2,172.747
TIME
68,507
2023-08-29
13.5
15.02
14.73
14.38
10,770.4
TIME
68,508
2023-08-30
13.53
14.62
14.38
13.75
2,965.857
TIME
68,509
2023-08-31
13.5
14.28
13.75
13.56
3,414.186
TIME
68,510
2023-09-01
13.5
14.89
13.56
13.91
3,795.038
TIME
68,511
2023-09-02
13.7
15.1
13.79
14.59
4,151.919
TIME
68,512
2023-09-03
14.49
22.55
14.49
17.45
88,880.777
TIME
68,513
2023-09-04
15.06
17.63
17.45
15.5
18,411.148
TIME
68,514
2023-09-05
14.16
15.6
15.5
14.5
10,216.706
TIME
68,515
2023-09-06
14.39
15.61
14.5
14.9
3,698.621
TIME
68,516
2023-09-07
14.55
15.17
14.82
14.75
1,841.876
TIME
68,517
2023-09-08
14.1
15
14.71
14.46
4,036.597
TIME
68,518
2023-09-09
14.28
14.76
14.49
14.58
558.405
TIME
68,519
2023-09-10
14.23
18.66
14.47
16.28
31,670.969
TIME
68,520
2023-09-11
14.5
17.82
16.53
14.83
23,960.16
TIME
68,521
2023-09-12
14.7
16.5
14.83
15.16
17,488.692
TIME
68,522
2023-09-13
14.26
15.26
15.08
14.72
4,237.987
TIME
68,523
2023-09-14
14.61
15.11
14.84
15.01
1,043.012
TIME
68,524
2023-09-15
14.6
15.45
15
15
4,287.544
TIME
68,525
2023-09-16
14.71
15.61
14.9
14.93
2,368.934
TIME
68,526
2023-09-17
14.86
15.15
14.92
14.86
937.543
TIME
68,527
2023-09-18
14.8
17.96
14.88
14.96
14,512.327
TIME
68,528
2023-09-19
14.96
15.55
14.96
15.18
3,237.165
TIME
68,529
2023-09-20
15
15.62
15.18
15
1,252.303
TIME
68,530
2023-09-21
15.02
15.37
15.23
15.08
1,408.714
TIME
68,531
2023-09-22
15.05
15.15
15.08
15.13
2,879.448
TIME
68,532
2023-09-23
14.91
15.46
15.07
15.24
1,137.096
TIME
68,533
2023-09-24
15.01
16.68
15.16
15.15
6,701.317
TIME
68,534
2023-09-25
15.16
15.7
15.33
15.38
1,760.9
TIME
68,535
2023-09-26
15.04
15.7
15.38
15.33
5,446.71
TIME
68,536
2023-09-27
14.82
15.46
15.3
15.18
2,499.013
TIME
68,537
2023-09-28
15.15
15.38
15.18
15.25
1,274.299
TIME
68,538
2023-09-29
15.15
15.26
15.25
15.19
785.333
TIME
68,539
2023-09-30
15.15
15.6
15.15
15.25
1,755.612
TIME
68,540
2023-10-01
15.15
15.31
15.25
15.24
968.961
TIME
68,541
2023-10-02
15.24
15.56
15.24
15.41
3,027.233
TIME
68,542
2023-10-03
15
15.31
15.31
15.19
2,832.25
TIME
68,543
2023-10-04
14.5
15.5
15.19
15.04
3,816.702
TIME
68,544
2023-10-05
14.57
15.3
15.02
14.9
1,609.164
TIME
68,545
2023-10-06
14.78
15.15
14.91
14.93
918.939
TIME
68,546
2023-10-07
14.65
15.01
14.93
14.78
1,535.484
TIME
68,547
2023-10-08
14.5
14.97
14.76
14.65
1,601.952
TIME
68,548
2023-10-09
14.26
14.89
14.58
14.47
1,128.712
TIME
68,549
2023-10-10
14.26
14.64
14.47
14.31
1,439.041
TIME
68,550
2023-10-11
14
14.76
14.31
14.09
1,152.64
TIME
68,551
2023-10-12
13.75
14.3
14.11
13.95
1,149.471
TIME
68,552
2023-10-13
13.54
14.11
13.93
13.83
1,847.012
TIME
68,553
2023-10-14
13.35
14.28
13.75
13.78
3,209.2
TIME
68,554
2023-10-15
13.34
14.1
13.78
13.8
2,870.2
TIME
68,555
2023-10-16
13.75
15.9
13.8
14.33
9,808.004
TIME
68,556
2023-10-17
14.1
14.31
14.26
14.15
1,337.151
TIME
68,557
2023-10-18
13.61
14.2
14.15
13.78
1,605.291
TIME
68,558
2023-10-19
13.23
13.9
13.9
13.57
1,628.687
TIME
68,559
2023-10-20
13.44
14.33
13.55
13.87
2,711.885
TIME
68,560
2023-10-21
13.75
14.99
13.81
14.8
3,474.535
TIME
68,561
2023-10-22
14
14.8
14.8
14.24
2,224.425
TIME
68,562
2023-10-23
13.84
14.5
14.28
14.38
2,600.18
TIME
68,563
2023-10-24
14.05
15
14.39
14.37
8,504.726
TIME
68,564
2023-10-25
14.03
15.17
14.37
14.29
4,875.974
TIME
68,565
2023-10-26
14.08
14.69
14.29
14.5
2,329.531
TIME
68,566
2023-10-27
14.16
14.5
14.49
14.38
2,744.429
TIME
68,567
2023-10-28
14.2
14.6
14.35
14.5
1,745.577
TIME
68,568
2023-10-29
14.07
14.72
14.49
14.49
3,029.354
TIME
68,569
2023-10-30
14.1
14.65
14.56
14.26
4,048.347
TIME
68,570
2023-10-31
14.1
14.48
14.26
14.19
3,056.131
TIME
68,571
2023-11-01
14.15
14.55
14.18
14.31
2,373.416
TIME
68,572
2023-11-02
14.2
14.47
14.33
14.31
1,859.642
TIME
68,573
2023-11-03
14.21
14.75
14.3
14.38
4,551.077
TIME
68,574
2023-11-04
14.2
14.74
14.38
14.56
3,314.221
TIME
68,575
2023-11-05
14.3
14.58
14.56
14.42
1,788.004
TIME
68,576
2023-11-06
14.3
14.9
14.36
14.62
2,921.219
TIME
68,577
2023-11-07
14.3
14.75
14.64
14.54
5,984.387
TIME
68,578
2023-11-08
14.5
16.51
14.54
15.24
13,904.842
TIME
68,579
2023-11-09
15
16.74
15.21
16.01
11,089.743
TIME
68,580
2023-11-10
14.89
16.67
16.04
15.82
5,736.128
TIME
68,581
2023-11-11
15.75
16.2
15.91
15.84
1,421.202
TIME
68,582
2023-11-12
15.79
22.6
15.88
17.86
45,618.916
TIME
68,583
2023-11-13
16.3
22.8
17.92
16.78
38,204.528
TIME
68,584
2023-11-14
16.5
19.51
16.87
17.05
18,216.719
TIME
68,585
2023-11-15
16.86
18
17.1
17.9
4,476.131
TIME
68,586
2023-11-16
16.02
18
17.9
16.87
8,663.044
TIME
68,587
2023-11-17
16.3
17.9
16.67
17.75
12,051.687
TIME
68,588
2023-11-18
17.56
23.74
17.57
19
30,418.626
TIME
68,589
2023-11-19
17.01
19.5
19
18.05
12,005.353
TIME
68,590
2023-11-20
17.71
22
17.92
20.13
8,433.585
TIME
68,591
2023-11-21
18.9
34.62
20.49
29.25
139,296.354
TIME
68,592
2023-11-22
24.21
29.82
29.25
26.04
39,077.729
TIME
68,593
2023-11-23
21.5
25.9
25.8
23.14
16,269.815
TIME
68,594
2023-11-24
22.12
24
23.23
23.36
9,389.393
TIME
68,595
2023-11-25
23.08
23.65
23.32
23.3
6,513.444
TIME
68,596
2023-11-26
20.87
23.79
23.3
21.57
11,692.888
TIME
68,597
2023-11-27
20.82
21.67
21.38
21.11
6,570.158
TIME
68,598
2023-11-28
20.86
21.5
21.13
21.25
3,327.321
TIME
68,599
2023-11-29
21.2
25
21.21
23
21,031.775
TIME