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
70,100
2023-11-30
0.0541
0.0589
0.0573
0.0576
12,746,652.2
TRU
70,101
2023-12-01
0.0564
0.0594
0.0576
0.057
8,391,159.3
TRU
70,102
2023-12-02
0.0567
0.061
0.057
0.0589
6,377,143.2
TRU
70,103
2023-12-03
0.0569
0.0602
0.059
0.0582
5,756,103
TRU
70,104
2023-12-04
0.0548
0.0597
0.0581
0.0589
6,118,710
TRU
70,105
2023-12-05
0.0558
0.0596
0.0589
0.0578
7,603,906.8
TRU
70,106
2023-12-06
0.0545
0.0587
0.0579
0.0556
7,214,455.9
TRU
70,107
2023-12-07
0.0546
0.0596
0.0556
0.0578
6,877,809.8
TRU
70,108
2023-12-08
0.0569
0.0593
0.0578
0.0592
6,731,429.9
TRU
70,109
2023-12-09
0.0575
0.0609
0.0595
0.058
6,139,188
TRU
70,110
2023-12-10
0.0563
0.06
0.0581
0.0583
4,152,591.2
TRU
70,111
2023-12-11
0.0504
0.0591
0.0582
0.0528
13,855,585.1
TRU
70,112
2023-12-12
0.051
0.0542
0.0528
0.0521
8,714,798.2
TRU
70,113
2023-12-13
0.0493
0.0539
0.052
0.0525
10,532,244.8
TRU
70,114
2023-12-14
0.0493
0.0531
0.0524
0.0527
7,191,022.6
TRU
70,115
2023-12-15
0.0487
0.0527
0.0527
0.049
10,438,679.8
TRU
70,116
2023-12-16
0.0487
0.0516
0.049
0.0507
8,757,661.1
TRU
70,117
2023-12-17
0.0491
0.0526
0.0507
0.0503
8,894,354.2
TRU
70,118
2023-12-18
0.0457
0.0506
0.0503
0.0496
10,401,159.6
TRU
70,119
2023-12-19
0.0472
0.0506
0.0496
0.0477
3,526,183.4
TRU
70,120
2023-12-20
0.0474
0.0517
0.0478
0.0507
5,940,400.8
TRU
70,121
2023-12-21
0.0505
0.0524
0.0506
0.0515
4,683,999.6
TRU
70,122
2023-12-22
0.0506
0.0538
0.0516
0.0532
4,917,223.1
TRU
70,123
2023-12-23
0.0508
0.0548
0.0532
0.0546
4,986,335.8
TRU
70,124
2023-12-24
0.0535
0.06
0.0547
0.0577
11,248,846.7
TRU
70,125
2023-12-25
0.0565
0.0592
0.0577
0.058
4,751,894.4
TRU
70,126
2023-12-26
0.0553
0.07
0.058
0.0624
29,705,301.6
TRU
70,127
2023-12-27
0.058
0.0636
0.0623
0.0593
11,302,087.3
TRU
70,128
2023-12-28
0.0585
0.07
0.0593
0.0605
15,941,019.8
TRU
70,129
2023-12-29
0.0563
0.0617
0.0605
0.0572
6,489,958.6
TRU
70,130
2023-12-30
0.0558
0.0592
0.0572
0.0563
4,117,178.8
TRU
70,131
2023-12-31
0.0555
0.0614
0.0565
0.0582
6,798,970.2
TRU
70,132
2024-01-01
0.0556
0.0615
0.0582
0.0605
6,402,762.8
TRU
70,133
2024-01-02
0.0591
0.0659
0.0606
0.0641
13,257,165.9
TRU
70,134
2024-01-03
0.0525
0.0641
0.064
0.055
11,774,978.8
TRU
70,135
2024-01-04
0.0534
0.058
0.0549
0.0562
4,901,889
TRU
70,136
2024-01-05
0.0514
0.0569
0.0562
0.0533
6,527,055.9
TRU
70,137
2024-01-06
0.0493
0.0534
0.0534
0.0516
4,967,437.5
TRU
70,138
2024-01-07
0.0472
0.0523
0.0515
0.0479
7,733,960.5
TRU
70,139
2024-01-08
0.0438
0.0503
0.0479
0.0498
5,642,969.9
TRU
70,140
2024-01-09
0.0453
0.0501
0.0501
0.0469
4,790,269
TRU
70,141
2024-01-10
0.0461
0.0528
0.0469
0.0513
4,867,498.2
TRU
70,142
2024-01-11
0.0509
0.0563
0.0512
0.0531
7,417,259.9
TRU
70,143
2024-01-12
0.0488
0.0544
0.0531
0.0506
5,333,874.5
TRU
70,144
2024-01-13
0.0488
0.052
0.0502
0.0515
2,593,883.6
TRU
70,145
2024-01-14
0.0492
0.0522
0.0514
0.0495
4,106,717.5
TRU
70,146
2024-01-15
0.0491
0.0512
0.0493
0.0501
1,478,458.8
TRU
70,147
2024-01-16
0.049
0.0519
0.0498
0.0512
3,190,615.9
TRU
70,148
2024-01-17
0.0495
0.0515
0.0512
0.0504
3,698,335.3
TRU
70,149
2024-01-18
0.0459
0.0509
0.0503
0.0471
3,388,272.2
TRU
70,150
2024-01-19
0.044
0.0473
0.0468
0.0462
3,870,876
TRU
70,151
2024-01-20
0.0458
0.0478
0.0461
0.0477
2,105,770.1
TRU
70,152
2024-01-21
0.047
0.0488
0.0476
0.0473
2,096,179.5
TRU
70,153
2024-01-22
0.0452
0.0478
0.0475
0.0457
2,999,066.2
TRU
70,154
2023-04-18
0.04686
0.05072
0.05
0.04817
9,617,465
TVK
70,155
2023-04-19
0.04209
0.04888
0.04833
0.04286
8,998,293
TVK
70,156
2023-04-20
0.04
0.04374
0.04283
0.04089
4,628,665
TVK
70,157
2023-04-21
0.03779
0.04172
0.04081
0.03817
1,994,827
TVK
70,158
2023-04-22
0.03774
0.04068
0.03819
0.04047
6,023,752
TVK
70,159
2023-04-23
0.03854
0.04067
0.04055
0.0391
2,526,594
TVK
70,160
2023-04-24
0.03884
0.04023
0.03893
0.03905
2,644,744
TVK
70,161
2023-04-25
0.03798
0.03989
0.03921
0.03969
2,007,887
TVK
70,162
2023-04-26
0.03775
0.04114
0.03991
0.03858
4,703,518
TVK
70,163
2023-04-27
0.03816
0.03974
0.03858
0.03959
2,240,615
TVK
70,164
2023-04-28
0.03829
0.03968
0.03943
0.03878
3,133,707
TVK
70,165
2023-04-29
0.03851
0.03987
0.03878
0.03932
3,053,870
TVK
70,166
2023-04-30
0.03774
0.03986
0.03928
0.03834
2,315,846
TVK
70,167
2023-05-01
0.03722
0.03994
0.03812
0.0379
1,836,330
TVK
70,168
2023-05-02
0.037
0.04036
0.03778
0.03888
4,381,044
TVK
70,169
2023-05-03
0.03645
0.039
0.03875
0.03827
4,027,798
TVK
70,170
2023-05-04
0.03766
0.04122
0.03835
0.03902
3,472,121
TVK
70,171
2023-05-05
0.03848
0.04422
0.03901
0.0403
5,646,660
TVK
70,172
2023-05-06
0.03782
0.04112
0.04038
0.03875
1,913,149
TVK
70,173
2023-05-07
0.03754
0.03912
0.03875
0.03764
664,577
TVK
70,174
2023-05-08
0.03358
0.03774
0.0376
0.03397
1,698,751
TVK
70,175
2023-05-09
0.03335
0.0341
0.03395
0.03383
1,503,412
TVK
70,176
2023-05-10
0.0334
0.03551
0.03398
0.03434
1,392,130
TVK
70,177
2023-05-11
0.03198
0.03423
0.03423
0.03238
1,073,920
TVK
70,178
2023-05-12
0.03118
0.03312
0.03234
0.03308
870,694
TVK
70,179
2023-05-13
0.03226
0.0334
0.0331
0.03253
1,191,133
TVK
70,180
2023-05-14
0.03218
0.03329
0.03253
0.03273
249,282
TVK
70,181
2023-05-15
0.03246
0.03362
0.0328
0.03304
1,345,125
TVK
70,182
2023-05-16
0.03238
0.03313
0.03297
0.03303
1,100,324
TVK
70,183
2023-05-17
0.03294
0.0349
0.03307
0.03437
2,212,307
TVK
70,184
2023-05-18
0.03282
0.03436
0.03406
0.03322
626,979
TVK
70,185
2023-05-19
0.03304
0.03376
0.03343
0.03373
199,428
TVK
70,186
2023-05-20
0.03315
0.03464
0.03358
0.03459
611,655
TVK
70,187
2023-05-21
0.03214
0.03465
0.03447
0.0326
1,479,950
TVK
70,188
2023-05-22
0.03182
0.03274
0.03262
0.03205
2,946,393
TVK
70,189
2023-05-23
0.03187
0.03288
0.03212
0.03262
3,777,625
TVK
70,190
2023-05-24
0.03045
0.03279
0.03239
0.03165
682,668
TVK
70,191
2023-05-25
0.03107
0.03941
0.03145
0.03858
10,597,164
TVK
70,192
2023-05-26
0.03344
0.03941
0.03859
0.03582
5,857,130
TVK
70,193
2023-05-27
0.03405
0.03596
0.03536
0.03435
809,945
TVK
70,194
2023-05-28
0.03414
0.03539
0.03428
0.03525
449,136
TVK
70,195
2023-05-29
0.03412
0.03539
0.03539
0.03427
575,573
TVK
70,196
2023-05-30
0.03338
0.03442
0.03414
0.0337
509,457
TVK
70,197
2023-05-31
0.03177
0.03409
0.03358
0.0323
734,434
TVK
70,198
2023-06-01
0.03207
0.03367
0.03219
0.03253
454,719
TVK
70,199
2023-06-02
0.03232
0.03459
0.03274
0.03341
623,085
TVK