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
69,200
2023-11-30
0.4872
0.589
0.5312
0.5321
2,485,068.2
TRAC
69,201
2023-12-01
0.5025
0.5896
0.5321
0.509
1,120,275.9
TRAC
69,202
2023-12-02
0.5045
0.5757
0.5139
0.563
839,008.9
TRAC
69,203
2023-12-03
0.55
0.5888
0.5607
0.5531
859,680.1
TRAC
69,204
2023-12-04
0.4911
0.561
0.5561
0.52
1,529,428.5
TRAC
69,205
2023-12-05
0.4816
0.5471
0.5187
0.5373
1,264,443.4
TRAC
69,206
2023-12-06
0.5015
0.5441
0.5373
0.505
987,403
TRAC
69,207
2023-12-07
0.4906
0.5337
0.5049
0.51
634,233.5
TRAC
69,208
2023-12-08
0.5041
0.535
0.5128
0.525
519,714.9
TRAC
69,209
2023-12-09
0.5069
0.534
0.5248
0.5101
441,593
TRAC
69,210
2023-12-10
0.4975
0.5293
0.5101
0.5268
388,129.9
TRAC
69,211
2023-12-11
0.4921
0.5287
0.5255
0.4999
544,131.8
TRAC
69,212
2023-12-12
0.4952
0.54
0.4995
0.5298
1,339,939.7
TRAC
69,213
2023-12-13
0.502
0.5429
0.5312
0.525
670,301.2
TRAC
69,214
2023-12-14
0.5217
0.5821
0.5253
0.5588
1,204,221.6
TRAC
69,215
2023-12-15
0.5038
0.5786
0.5633
0.5178
811,192.6
TRAC
69,216
2023-12-16
0.514
0.5372
0.5154
0.5341
544,085.9
TRAC
69,217
2023-12-17
0.5175
0.5465
0.5344
0.5175
612,507
TRAC
69,218
2023-12-18
0.4611
0.5204
0.5175
0.4914
750,818.9
TRAC
69,219
2023-12-19
0.4905
0.5347
0.4934
0.4909
1,116,408.7
TRAC
69,220
2023-12-20
0.4869
0.5159
0.4933
0.4912
780,222.8
TRAC
69,221
2023-12-21
0.4847
0.5344
0.4913
0.5251
740,654.7
TRAC
69,222
2023-12-22
0.5224
0.5558
0.5251
0.5439
647,882.9
TRAC
69,223
2023-12-23
0.5353
0.59
0.5445
0.5643
1,463,968.7
TRAC
69,224
2023-12-24
0.55
0.6955
0.5649
0.6365
2,810,344.2
TRAC
69,225
2023-12-25
0.6059
0.6902
0.6368
0.6572
1,278,339.2
TRAC
69,226
2023-12-26
0.5765
0.6664
0.6566
0.615
766,703.4
TRAC
69,227
2023-12-27
0.6025
0.6475
0.6147
0.6457
316,172
TRAC
69,228
2023-12-28
0.5926
0.65
0.6455
0.5951
333,846.2
TRAC
69,229
2023-12-29
0.5885
0.6173
0.5955
0.602
477,529
TRAC
69,230
2023-12-30
0.5975
0.6892
0.6009
0.6635
1,444,160.5
TRAC
69,231
2023-12-31
0.6562
0.7489
0.6717
0.6952
1,854,543.5
TRAC
69,232
2024-01-01
0.682
0.74
0.6956
0.7248
747,433.7
TRAC
69,233
2024-01-02
0.6585
0.74
0.7257
0.6639
1,107,412.2
TRAC
69,234
2024-01-03
0.6205
0.7015
0.6637
0.6256
957,819.2
TRAC
69,235
2024-01-04
0.6197
0.733
0.6257
0.6739
694,126.9
TRAC
69,236
2024-01-05
0.666
0.7292
0.6738
0.7217
390,269.9
TRAC
69,237
2024-01-06
0.6704
0.7488
0.7227
0.6742
588,489.2
TRAC
69,238
2024-01-07
0.65
0.7017
0.6723
0.6524
605,204
TRAC
69,239
2024-01-08
0.5907
0.7369
0.6532
0.7255
1,468,564.1
TRAC
69,240
2024-01-09
0.71
0.7724
0.7318
0.7456
1,642,639.4
TRAC
69,241
2024-01-10
0.7408
0.8239
0.7451
0.8036
1,810,933.2
TRAC
69,242
2024-01-11
0.7374
0.83
0.804
0.761
1,276,891.3
TRAC
69,243
2024-01-12
0.6988
0.7797
0.7614
0.7018
725,606.4
TRAC
69,244
2024-01-13
0.6955
0.7153
0.7018
0.7052
502,914.4
TRAC
69,245
2024-01-14
0.64
0.7211
0.7052
0.6705
880,020.2
TRAC
69,246
2024-01-15
0.6574
0.6956
0.6695
0.6634
570,831.9
TRAC
69,247
2024-01-16
0.652
0.6864
0.6665
0.6687
424,325.7
TRAC
69,248
2024-01-17
0.6521
0.6775
0.6686
0.6546
463,490
TRAC
69,249
2024-01-18
0.5936
0.6597
0.6555
0.6149
840,580.9
TRAC
69,250
2024-01-19
0.589
0.6182
0.6149
0.6166
461,234.4
TRAC
69,251
2024-01-20
0.5983
0.6224
0.6153
0.6017
313,047.1
TRAC
69,252
2024-01-21
0.52
0.6029
0.6015
0.5563
1,145,610.3
TRAC
69,253
2024-01-22
0.5344
0.5578
0.5557
0.5391
282,233.6
TRAC
69,254
2023-03-29
13.78
14.69
13.85
14.69
2,480.11
TRB
69,255
2023-03-30
14
14.85
14.7
14.51
2,814.037
TRB
69,256
2023-03-31
14.11
14.9
14.51
14.87
7,561.766
TRB
69,257
2023-04-01
14.66
15.13
14.92
15.09
4,647.729
TRB
69,258
2023-04-02
14.21
15.11
15.09
14.44
4,748.896
TRB
69,259
2023-04-03
13.99
14.79
14.44
14.65
5,609.622
TRB
69,260
2023-04-04
14.39
14.86
14.66
14.81
5,145.298
TRB
69,261
2023-04-05
14.46
15.09
14.82
14.93
5,136.573
TRB
69,262
2023-04-06
14.44
14.95
14.94
14.69
3,595.837
TRB
69,263
2023-04-07
14.37
14.76
14.67
14.71
5,040.553
TRB
69,264
2023-04-08
14.51
15.16
14.65
14.85
6,337.329
TRB
69,265
2023-04-09
14.51
15.59
14.83
15.34
12,556.571
TRB
69,266
2023-04-10
15.26
16.58
15.34
15.93
54,263.18
TRB
69,267
2023-04-11
15.54
16
15.87
15.75
22,674.675
TRB
69,268
2023-04-12
14.88
15.72
15.71
15.38
13,043.116
TRB
69,269
2023-04-13
15.14
15.65
15.37
15.57
5,553.559
TRB
69,270
2023-04-14
15.25
15.92
15.61
15.86
11,683.139
TRB
69,271
2023-04-15
15.59
16.18
15.88
15.91
9,518.154
TRB
69,272
2023-04-16
15.65
16.49
15.92
16.43
9,380.742
TRB
69,273
2023-04-17
15.57
16.4
16.4
15.89
8,796.189
TRB
69,274
2023-04-18
15.6
16.3
15.87
16.21
7,813.159
TRB
69,275
2023-04-19
14.22
16.38
16.2
14.51
20,093.323
TRB
69,276
2023-04-20
13.67
14.66
14.51
14
11,356.362
TRB
69,277
2023-04-21
13.12
14.18
14.02
13.33
8,796.174
TRB
69,278
2023-04-22
13.24
13.75
13.32
13.75
4,876.743
TRB
69,279
2023-04-23
13.22
13.77
13.75
13.6
2,744.859
TRB
69,280
2023-04-24
13.32
13.8
13.56
13.72
4,661.088
TRB
69,281
2023-04-25
13.14
13.82
13.68
13.81
2,919.76
TRB
69,282
2023-04-26
12.77
14.35
13.81
13.51
6,912.834
TRB
69,283
2023-04-27
13.39
13.93
13.51
13.76
2,792.352
TRB
69,284
2023-04-28
13.4
13.84
13.75
13.73
2,290.656
TRB
69,285
2023-04-29
13.7
14.02
13.71
13.95
1,904.542
TRB
69,286
2023-04-30
13.47
13.92
13.89
13.53
1,749.623
TRB
69,287
2023-05-01
13
13.56
13.53
13.17
1,543.154
TRB
69,288
2023-05-02
13.13
13.37
13.18
13.26
1,779.75
TRB
69,289
2023-05-03
12.85
13.55
13.25
13.43
1,761.758
TRB
69,290
2023-05-04
13.24
13.54
13.44
13.34
1,436.153
TRB
69,291
2023-05-05
13.12
13.62
13.34
13.53
3,609.791
TRB
69,292
2023-05-06
12.76
13.61
13.59
12.9
2,752.655
TRB
69,293
2023-05-07
12.31
12.99
12.91
12.58
6,935.702
TRB
69,294
2023-05-08
10.83
12.6
12.56
11.03
25,329.979
TRB
69,295
2023-05-09
10.9
11.26
11.01
11.24
6,584.19
TRB
69,296
2023-05-10
11.02
12.05
11.24
11.84
3,664.547
TRB
69,297
2023-05-11
11.06
11.82
11.78
11.38
3,286.042
TRB
69,298
2023-05-12
11.09
11.64
11.37
11.59
2,489.798
TRB
69,299
2023-05-13
11.31
11.59
11.59
11.41
5,737.798
TRB