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
70,300
2023-09-11
0.01777
0.01954
0.01949
0.01843
1,830,855
TVK
70,301
2023-09-12
0.0183
0.01889
0.01843
0.01835
521,517
TVK
70,302
2023-09-13
0.0176
0.01845
0.01838
0.01807
1,145,190
TVK
70,303
2023-09-14
0.01797
0.01869
0.01816
0.01838
760,664
TVK
70,304
2023-09-15
0.01828
0.01893
0.01841
0.01873
675,184
TVK
70,305
2023-09-16
0.01856
0.01939
0.01875
0.01926
1,033,731
TVK
70,306
2023-09-17
0.0189
0.02107
0.01922
0.01909
6,762,391
TVK
70,307
2023-09-18
0.0187
0.01935
0.01913
0.0187
687,504
TVK
70,308
2023-09-19
0.01879
0.01915
0.01882
0.01896
765,049
TVK
70,309
2023-09-20
0.01868
0.01904
0.01901
0.01877
369,844
TVK
70,310
2023-09-21
0.01792
0.01881
0.01878
0.01792
506,896
TVK
70,311
2023-09-22
0.01785
0.01941
0.01787
0.019
1,608,368
TVK
70,312
2023-09-23
0.01852
0.01972
0.01904
0.01871
1,953,184
TVK
70,313
2023-09-24
0.01828
0.01924
0.01871
0.01856
3,355,781
TVK
70,314
2023-09-25
0.01861
0.01947
0.01861
0.01935
1,338,609
TVK
70,315
2023-09-26
0.01888
0.01945
0.0193
0.01903
1,001,885
TVK
70,316
2023-09-27
0.01888
0.02159
0.01903
0.02066
5,406,375
TVK
70,317
2023-09-28
0.01999
0.02297
0.02077
0.02046
8,364,459
TVK
70,318
2023-09-29
0.01989
0.02099
0.02054
0.02016
3,474,251
TVK
70,319
2023-09-30
0.01958
0.02369
0.02019
0.02084
4,838,901
TVK
70,320
2023-10-01
0.02061
0.0215
0.02084
0.02135
1,732,808
TVK
70,321
2023-10-02
0.02008
0.02131
0.0212
0.02028
1,579,229
TVK
70,322
2023-10-03
0.02019
0.02154
0.02019
0.02036
2,530,030
TVK
70,323
2023-10-04
0.01987
0.02065
0.02036
0.02065
1,393,021
TVK
70,324
2023-10-05
0.0197
0.0234
0.02065
0.02018
5,315,601
TVK
70,325
2023-10-06
0.02016
0.02102
0.02017
0.02032
1,140,937
TVK
70,326
2023-10-07
0.02013
0.02061
0.02041
0.02059
291,960
TVK
70,327
2023-10-08
0.01986
0.02052
0.02046
0.02023
571,459
TVK
70,328
2023-10-09
0.01927
0.02045
0.02034
0.01928
656,539
TVK
70,329
2023-10-10
0.01899
0.01943
0.01923
0.01909
846,210
TVK
70,330
2023-10-11
0.0186
0.01991
0.01915
0.01876
1,630,881
TVK
70,331
2023-10-12
0.01851
0.01887
0.01873
0.01859
677,037
TVK
70,332
2023-10-13
0.01867
0.01964
0.01867
0.0193
725,809
TVK
70,333
2023-10-14
0.01911
0.01971
0.01929
0.01944
360,692
TVK
70,334
2023-10-15
0.01933
0.02008
0.01933
0.01977
385,831
TVK
70,335
2023-10-16
0.01988
0.02071
0.01988
0.02053
323,946
TVK
70,336
2023-10-17
0.01998
0.02064
0.02063
0.02012
508,345
TVK
70,337
2023-10-18
0.01886
0.02014
0.02014
0.01886
496,450
TVK
70,338
2023-10-19
0.01857
0.01915
0.01888
0.01894
704,891
TVK
70,339
2023-10-20
0.01899
0.0194
0.01899
0.01939
180,551
TVK
70,340
2023-10-21
0.0194
0.01981
0.0194
0.01965
203,128
TVK
70,341
2023-10-22
0.01951
0.02033
0.01965
0.02033
1,292,395
TVK
70,342
2023-10-23
0.01995
0.02106
0.02021
0.02106
1,704,944
TVK
70,343
2023-10-24
0.02076
0.0217
0.02098
0.02108
689,139
TVK
70,344
2023-10-25
0.02088
0.02182
0.02105
0.02177
11,095,172
TVK
70,345
2023-10-26
0.02087
0.02234
0.02172
0.02148
891,898
TVK
70,346
2023-10-27
0.0212
0.02336
0.02148
0.02236
1,296,674
TVK
70,347
2023-10-28
0.02202
0.02269
0.02236
0.02232
384,360
TVK
70,348
2023-10-29
0.02211
0.02384
0.02224
0.0234
494,317
TVK
70,349
2023-10-30
0.02278
0.02383
0.02331
0.02286
431,618
TVK
70,350
2023-10-31
0.02193
0.02325
0.02283
0.02266
425,138
TVK
70,351
2023-11-01
0.02203
0.02334
0.02277
0.02334
607,186
TVK
70,352
2023-11-02
0.02256
0.02386
0.02335
0.02264
2,016,578
TVK
70,353
2023-11-03
0.02213
0.02292
0.02265
0.02282
355,244
TVK
70,354
2023-11-04
0.02274
0.0232
0.02274
0.02315
221,725
TVK
70,355
2023-11-05
0.02318
0.02817
0.02323
0.02735
27,462,215
TVK
70,356
2023-11-06
0.02534
0.03521
0.02711
0.03204
59,215,172
TVK
70,357
2023-11-07
0.02761
0.033
0.03203
0.03096
20,162,696
TVK
70,358
2023-11-08
0.0301
0.0395
0.03096
0.03849
26,392,535
TVK
70,359
2023-11-09
0.03288
0.04179
0.03871
0.03582
32,692,179
TVK
70,360
2023-11-10
0.03121
0.048
0.03629
0.04189
31,207,150
TVK
70,361
2023-11-11
0.04
0.049
0.04179
0.0425
23,816,691
TVK
70,362
2023-11-12
0.041
0.05724
0.0423
0.04769
30,072,509
TVK
70,363
2023-11-13
0.04219
0.04974
0.0477
0.04492
20,253,550
TVK
70,364
2023-11-14
0.04265
0.05256
0.04499
0.0489
19,354,415
TVK
70,365
2023-11-15
0.04759
0.05375
0.0492
0.05254
15,207,962
TVK
70,366
2023-11-16
0.04009
0.05267
0.0526
0.04657
17,624,286
TVK
70,367
2023-11-17
0.04556
0.0556
0.04664
0.05097
13,644,015
TVK
70,368
2023-11-18
0.04664
0.05398
0.05101
0.05111
6,612,634
TVK
70,369
2023-11-19
0.04868
0.05877
0.05121
0.05832
10,573,678
TVK
70,370
2023-11-20
0.05
0.06323
0.05839
0.0513
24,533,291
TVK
70,371
2023-11-21
0.04343
0.05294
0.05134
0.04347
21,997,541
TVK
70,372
2023-11-22
0.04308
0.05334
0.04327
0.04975
13,906,198
TVK
70,373
2023-11-23
0.04704
0.05038
0.04961
0.04873
4,849,772
TVK
70,374
2023-11-24
0.04851
0.05358
0.04877
0.04954
8,305,067
TVK
70,375
2023-11-25
0.04862
0.05466
0.04952
0.05052
5,530,502
TVK
70,376
2023-11-26
0.04992
0.054
0.05052
0.05226
7,569,951
TVK
70,377
2023-11-27
0.04431
0.05741
0.05213
0.04588
9,856,734
TVK
70,378
2023-11-28
0.04387
0.052
0.04755
0.04944
8,502,195
TVK
70,379
2023-11-29
0.04494
0.05295
0.04952
0.0482
5,301,045
TVK
70,380
2023-11-30
0.04703
0.05199
0.04806
0.05119
3,115,444
TVK
70,381
2023-12-01
0.04681
0.09
0.05101
0.07929
45,064,773
TVK
70,382
2023-12-02
0.06757
0.088
0.07929
0.07128
27,551,900
TVK
70,383
2023-12-03
0.06786
0.07395
0.07133
0.0696
11,157,767
TVK
70,384
2023-12-04
0.06
0.07205
0.06961
0.07153
9,008,230
TVK
70,385
2023-12-05
0.06253
0.07372
0.07153
0.07291
7,032,693
TVK
70,386
2023-12-06
0.066
0.07762
0.07344
0.06903
9,960,095
TVK
70,387
2023-12-07
0.067
0.075
0.0678
0.06731
5,128,502
TVK
70,388
2023-12-08
0.06243
0.07079
0.06879
0.06714
3,916,784
TVK
70,389
2023-12-09
0.064
0.0687
0.06836
0.06405
3,709,732
TVK
70,390
2023-12-10
0.064
0.06614
0.06459
0.06445
2,345,738
TVK
70,391
2023-12-11
0.05375
0.06508
0.06445
0.0549
9,013,839
TVK
70,392
2023-12-12
0.05064
0.05862
0.05491
0.0538
8,315,038
TVK
70,393
2023-12-13
0.05
0.07366
0.05375
0.06709
16,202,817
TVK
70,394
2023-12-14
0.065
0.1
0.06709
0.07303
53,387,979
TVK
70,395
2023-12-15
0.071
0.08448
0.07286
0.071
10,330,368
TVK
70,396
2023-12-16
0.06267
0.07735
0.071
0.07065
9,562,203
TVK
70,397
2023-12-17
0.062
0.07296
0.06853
0.06502
3,991,959
TVK
70,398
2023-12-18
0.06218
0.07116
0.06502
0.06694
3,987,623
TVK
70,399
2023-12-19
0.0625
0.07119
0.06576
0.06276
3,622,107
TVK