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
72,400
2022-11-11
0.225
0.36
0.2599
0.2899
7,671,599.53
VGX
72,401
2022-11-12
0.2778
0.41
0.2892
0.2915
20,735,023.14
VGX
72,402
2022-11-13
0.25
0.3068
0.2902
0.265
5,268,479.99
VGX
72,403
2022-11-14
0.2511
0.3314
0.2646
0.2965
6,395,130
VGX
72,404
2022-11-15
0.2862
0.3138
0.2949
0.2928
2,584,337.39
VGX
72,405
2022-11-16
0.2822
0.3027
0.2939
0.2921
1,080,709.01
VGX
72,406
2022-11-17
0.2802
0.5092
0.2934
0.4406
20,894,893.82
VGX
72,407
2022-11-18
0.3697
0.4724
0.4405
0.3897
7,415,667.27
VGX
72,408
2022-11-19
0.3791
0.4537
0.391
0.4012
5,323,176.65
VGX
72,409
2022-11-20
0.3373
0.4026
0.4018
0.3402
4,752,313.92
VGX
72,410
2022-11-21
0.3043
0.4496
0.3403
0.3624
7,972,538.75
VGX
72,411
2022-11-22
0.3521
0.3854
0.3627
0.3579
3,483,546.16
VGX
72,412
2022-11-23
0.3454
0.3894
0.3579
0.3622
3,428,667.98
VGX
72,413
2022-11-24
0.3536
0.5371
0.3626
0.4257
16,310,718.8
VGX
72,414
2022-11-25
0.4121
0.48
0.4268
0.422
7,225,126.4
VGX
72,415
2022-11-26
0.4189
0.4644
0.4213
0.4262
3,551,255.21
VGX
72,416
2022-11-27
0.4231
0.4515
0.4259
0.4259
2,530,352.31
VGX
72,417
2022-11-28
0.3882
0.46
0.4264
0.4091
3,466,610.12
VGX
72,418
2022-11-29
0.4029
0.4468
0.4094
0.4248
3,384,298.73
VGX
72,419
2022-11-30
0.4103
0.4373
0.4251
0.4209
3,197,990.83
VGX
72,420
2022-12-01
0.4084
0.4449
0.421
0.4142
3,022,128.01
VGX
72,421
2022-12-02
0.4131
0.4342
0.4136
0.4215
1,944,314.5
VGX
72,422
2022-12-03
0.42
0.4845
0.4213
0.4375
4,439,023.75
VGX
72,423
2022-12-04
0.4278
0.4536
0.4372
0.4455
2,351,576.56
VGX
72,424
2022-12-05
0.4256
0.4535
0.4457
0.4337
1,756,111.19
VGX
72,425
2022-12-06
0.3961
0.4508
0.4336
0.4203
3,085,896.99
VGX
72,426
2022-12-07
0.3991
0.432
0.4199
0.4042
1,423,703.51
VGX
72,427
2022-12-08
0.3941
0.4114
0.4042
0.403
1,022,577.13
VGX
72,428
2022-12-09
0.3837
0.4058
0.4032
0.3879
1,524,652.74
VGX
72,429
2022-12-10
0.3599
0.3922
0.3878
0.3708
3,065,889.81
VGX
72,430
2022-12-11
0.3644
0.385
0.3715
0.3684
2,271,358.8
VGX
72,431
2022-12-12
0.3377
0.381
0.3679
0.3495
3,709,956.95
VGX
72,432
2022-12-13
0.3258
0.3655
0.3497
0.3432
2,834,296.36
VGX
72,433
2022-12-14
0.34
0.353
0.3433
0.3434
1,090,743.28
VGX
72,434
2022-12-15
0.3281
0.3429
0.3427
0.3291
1,069,150.85
VGX
72,435
2022-12-16
0.2841
0.3372
0.329
0.2874
2,164,878.86
VGX
72,436
2022-12-17
0.285
0.3032
0.2868
0.299
1,496,601.77
VGX
72,437
2022-12-18
0.2883
0.3
0.2988
0.2916
901,494.86
VGX
72,438
2022-12-19
0.2902
0.415
0.2915
0.3427
16,162,948.92
VGX
72,439
2022-12-20
0.3231
0.3776
0.3431
0.3304
12,441,570.43
VGX
72,440
2022-12-21
0.3127
0.335
0.3304
0.3175
4,969,951
VGX
72,441
2022-12-22
0.3106
0.3275
0.3176
0.3193
3,346,361.14
VGX
72,442
2022-12-23
0.3126
0.3706
0.3189
0.3234
4,718,555.37
VGX
72,443
2022-12-24
0.3192
0.3273
0.3235
0.321
1,313,290.92
VGX
72,444
2022-12-25
0.316
0.3321
0.3217
0.3196
1,488,493.43
VGX
72,445
2022-12-26
0.3103
0.321
0.3194
0.3169
2,081,851.68
VGX
72,446
2022-12-27
0.311
0.3225
0.3169
0.3132
1,804,370.72
VGX
72,447
2022-12-28
0.2966
0.3176
0.3131
0.3008
2,105,834.57
VGX
72,448
2022-12-29
0.2991
0.3096
0.3006
0.3029
1,698,731.54
VGX
72,449
2022-12-30
0.2948
0.3112
0.303
0.2988
1,468,621.31
VGX
72,450
2022-12-31
0.2894
0.3036
0.2996
0.2984
1,170,848.88
VGX
72,451
2023-01-01
0.2951
0.3049
0.2984
0.2992
751,032.98
VGX
72,452
2023-01-02
0.2995
0.3122
0.2995
0.305
1,315,519.25
VGX
72,453
2023-01-03
0.3001
0.3114
0.3045
0.3059
1,445,895.63
VGX
72,454
2023-01-04
0.3037
0.3179
0.3061
0.3097
1,145,803.72
VGX
72,455
2023-01-05
0.2949
0.3169
0.3089
0.3007
1,961,169.56
VGX
72,456
2023-01-06
0.2939
0.3027
0.3007
0.2969
1,322,110.5
VGX
72,457
2023-01-07
0.2951
0.3014
0.2962
0.2978
852,389.74
VGX
72,458
2023-01-08
0.2928
0.3011
0.2976
0.3004
1,126,046.04
VGX
72,459
2023-01-09
0.2982
0.3235
0.3004
0.3073
3,450,131
VGX
72,460
2023-01-10
0.3046
0.3626
0.3067
0.3588
4,246,594.09
VGX
72,461
2023-01-11
0.334
0.4361
0.3587
0.3565
18,554,688.01
VGX
72,462
2023-01-12
0.339
0.3759
0.3565
0.3617
5,646,543.9
VGX
72,463
2023-01-13
0.3575
0.388
0.3607
0.3724
3,665,233.56
VGX
72,464
2023-01-14
0.3693
0.4024
0.3724
0.388
4,391,169.22
VGX
72,465
2023-01-15
0.3731
0.428
0.3879
0.3894
5,022,725.18
VGX
72,466
2023-01-16
0.3897
0.4851
0.3897
0.4269
9,159,390.76
VGX
72,467
2023-01-17
0.407
0.4337
0.4273
0.4113
2,775,076.22
VGX
72,468
2023-01-18
0.3734
0.4233
0.4109
0.3797
2,941,680.35
VGX
72,469
2023-01-19
0.3716
0.4001
0.3797
0.3868
2,019,185.13
VGX
72,470
2023-01-20
0.3864
0.4198
0.3876
0.4163
1,931,643.74
VGX
72,471
2023-01-21
0.4009
0.4248
0.4175
0.4035
1,897,389.09
VGX
72,472
2023-01-22
0.4001
0.4251
0.4034
0.4096
2,265,474.97
VGX
72,473
2023-01-23
0.3996
0.4218
0.4097
0.4118
1,568,789.09
VGX
72,474
2023-01-24
0.3878
0.4244
0.4121
0.3932
2,503,901.59
VGX
72,475
2023-01-25
0.3848
0.4111
0.3942
0.4097
3,126,734.37
VGX
72,476
2023-01-26
0.3972
0.4104
0.4092
0.4014
1,043,822.96
VGX
72,477
2023-01-27
0.3915
0.4067
0.4013
0.4018
1,478,768.58
VGX
72,478
2023-01-28
0.3907
0.4093
0.4013
0.396
1,035,234.48
VGX
72,479
2023-01-29
0.3938
0.407
0.396
0.4021
1,647,000.99
VGX
72,480
2023-01-30
0.3993
0.8
0.4017
0.6443
33,142,439.33
VGX
72,481
2023-01-31
0.5247
0.6975
0.6445
0.5592
17,107,708.41
VGX
72,482
2023-02-01
0.545
0.6539
0.5598
0.557
9,236,087.43
VGX
72,483
2023-02-02
0.5562
0.6232
0.5562
0.5612
7,132,166.75
VGX
72,484
2023-02-03
0.55
0.5994
0.5614
0.5676
6,541,944.13
VGX
72,485
2023-02-04
0.5578
0.6075
0.5666
0.562
4,405,167.61
VGX
72,486
2023-02-05
0.4771
0.5814
0.562
0.5104
4,946,089.96
VGX
72,487
2023-02-06
0.4866
0.5177
0.5101
0.4906
2,896,752.24
VGX
72,488
2023-02-07
0.4863
0.5179
0.4912
0.505
3,226,998.35
VGX
72,489
2023-02-08
0.4961
0.591
0.5045
0.5179
7,636,826.51
VGX
72,490
2023-02-09
0.432
0.5339
0.518
0.4394
6,374,648.46
VGX
72,491
2023-02-10
0.4385
0.552
0.4403
0.4838
8,390,929.69
VGX
72,492
2023-02-11
0.47
0.5048
0.4824
0.4925
1,120,287.3
VGX
72,493
2023-02-12
0.4823
0.5086
0.4925
0.4856
2,135,610.88
VGX
72,494
2023-02-13
0.4418
0.49
0.4848
0.4501
3,612,160.46
VGX
72,495
2023-02-14
0.4498
0.4932
0.4501
0.4704
4,448,205.88
VGX
72,496
2023-02-15
0.4674
0.5771
0.4704
0.5706
11,673,823.37
VGX
72,497
2023-02-16
0.5179
0.6694
0.5709
0.5179
20,940,294.16
VGX
72,498
2023-02-17
0.4876
0.6123
0.52
0.5141
11,634,532.03
VGX
72,499
2023-02-18
0.498
0.5347
0.5138
0.5092
6,324,282.63
VGX