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
72,500
2023-02-19
0.4897
0.526
0.5093
0.4941
4,242,751.46
VGX
72,501
2023-02-20
0.4819
0.5234
0.4932
0.5016
6,986,104.68
VGX
72,502
2023-02-21
0.4721
0.5041
0.5016
0.4793
7,463,041.23
VGX
72,503
2023-02-22
0.4637
0.5579
0.4795
0.491
10,804,693.01
VGX
72,504
2023-02-23
0.4736
0.5277
0.491
0.4761
6,923,139.87
VGX
72,505
2023-02-24
0.4697
0.5195
0.476
0.475
5,718,905.96
VGX
72,506
2023-02-25
0.4228
0.4767
0.475
0.4443
7,632,270.2
VGX
72,507
2023-02-26
0.4329
0.4666
0.4446
0.4433
5,303,247.55
VGX
72,508
2023-02-27
0.4175
0.447
0.4434
0.418
6,403,997.01
VGX
72,509
2023-02-28
0.3749
0.4201
0.4184
0.3885
14,135,091.19
VGX
72,510
2023-03-01
0.3834
0.4235
0.3881
0.3928
13,343,016.32
VGX
72,511
2023-03-02
0.3456
0.414
0.3932
0.3519
12,575,189.51
VGX
72,512
2023-03-03
0.3036
0.3665
0.3505
0.3397
19,468,375.74
VGX
72,513
2023-03-04
0.3243
0.4239
0.3381
0.3585
12,641,016.3
VGX
72,514
2023-03-05
0.3521
0.4126
0.3593
0.3827
8,979,276.96
VGX
72,515
2023-03-06
0.3782
0.4327
0.3825
0.3962
12,266,261.57
VGX
72,516
2023-03-07
0.3665
0.51
0.3957
0.4844
17,060,844.83
VGX
72,517
2023-03-08
0.4517
0.616
0.4847
0.5178
32,795,171.2
VGX
72,518
2023-03-09
0.368
0.5379
0.5176
0.3726
34,287,614.12
VGX
72,519
2023-03-10
0.308
0.3765
0.3747
0.3295
54,350,756.95
VGX
72,520
2023-03-11
0.2884
0.3455
0.3296
0.3067
21,748,673.95
VGX
72,521
2023-03-12
0.2975
0.358
0.306
0.3489
23,143,351.83
VGX
72,522
2023-03-13
0.325
0.3608
0.3502
0.349
32,220,564.03
VGX
72,523
2023-03-14
0.3218
0.3591
0.3491
0.3326
42,886,064.37
VGX
72,524
2023-03-15
0.3041
0.3431
0.3328
0.3123
21,033,406.41
VGX
72,525
2023-03-16
0.3117
0.3779
0.3124
0.3399
15,814,564.32
VGX
72,526
2023-03-17
0.3361
0.3556
0.34
0.3489
8,160,327.51
VGX
72,527
2023-03-18
0.3445
0.3819
0.349
0.3491
13,379,119.65
VGX
72,528
2023-03-19
0.3495
0.4205
0.3498
0.3905
23,683,725.23
VGX
72,529
2023-03-20
0.3374
0.4169
0.39
0.3469
12,919,731.77
VGX
72,530
2023-03-21
0.3323
0.37
0.3467
0.3596
17,685,450.27
VGX
72,531
2023-03-22
0.3254
0.3639
0.3608
0.3368
7,915,799.92
VGX
72,532
2023-03-23
0.3336
0.3525
0.3364
0.3395
7,124,157.42
VGX
72,533
2023-03-24
0.3178
0.3457
0.3397
0.3267
5,690,915.04
VGX
72,534
2023-03-25
0.3206
0.3666
0.3258
0.3485
10,745,055.59
VGX
72,535
2023-03-26
0.3464
0.3641
0.3486
0.355
5,438,031.38
VGX
72,536
2023-03-27
0.325
0.3552
0.355
0.3275
4,992,385.31
VGX
72,537
2023-03-28
0.318
0.3444
0.3283
0.3298
5,633,844.06
VGX
72,538
2023-03-29
0.3289
0.3433
0.3303
0.3342
3,718,692.74
VGX
72,539
2023-03-30
0.3192
0.3373
0.334
0.3255
3,530,095.04
VGX
72,540
2023-03-31
0.3229
0.3395
0.3254
0.333
3,898,785.45
VGX
72,541
2023-04-01
0.3301
0.358
0.3327
0.3448
5,721,711.7
VGX
72,542
2023-04-02
0.3338
0.3512
0.3448
0.3432
3,085,753.94
VGX
72,543
2023-04-03
0.333
0.3476
0.3434
0.3388
3,309,364.71
VGX
72,544
2023-04-04
0.3388
0.3579
0.3393
0.3516
5,207,248.59
VGX
72,545
2023-04-05
0.3438
0.36
0.3513
0.3445
4,944,193.18
VGX
72,546
2023-04-06
0.3339
0.3446
0.3446
0.3382
2,039,143.11
VGX
72,547
2023-04-07
0.3281
0.3443
0.3383
0.3313
2,685,540.87
VGX
72,548
2023-04-08
0.3283
0.3378
0.3306
0.3332
1,909,453.18
VGX
72,549
2023-04-09
0.3278
0.3372
0.3334
0.3331
2,540,675.62
VGX
72,550
2023-04-10
0.3313
0.347
0.3328
0.3402
2,530,371.97
VGX
72,551
2023-04-11
0.3319
0.3594
0.3394
0.3346
4,223,751.24
VGX
72,552
2023-04-12
0.3192
0.3404
0.3345
0.3337
4,210,004.04
VGX
72,553
2023-04-13
0.3343
0.346
0.3343
0.3378
3,113,386.32
VGX
72,554
2023-04-14
0.3322
0.3441
0.338
0.3386
2,847,120.82
VGX
72,555
2023-04-15
0.3368
0.3665
0.3385
0.3532
5,024,322.42
VGX
72,556
2023-04-16
0.3486
0.3858
0.3544
0.3672
9,522,973.96
VGX
72,557
2023-04-17
0.3458
0.3675
0.3671
0.3551
4,526,132.18
VGX
72,558
2023-04-18
0.3488
0.3736
0.3561
0.3558
4,306,125.99
VGX
72,559
2023-04-19
0.3252
0.415
0.3555
0.3774
19,180,068.18
VGX
72,560
2023-04-20
0.3561
0.4357
0.3773
0.3928
20,341,747.62
VGX
72,561
2023-04-21
0.3378
0.3981
0.3938
0.3455
7,605,428.49
VGX
72,562
2023-04-22
0.3305
0.3633
0.3437
0.3556
2,600,643.41
VGX
72,563
2023-04-23
0.3444
0.359
0.356
0.351
1,561,098.84
VGX
72,564
2023-04-24
0.3482
0.3701
0.3509
0.3524
1,795,140.67
VGX
72,565
2023-04-25
0.242
0.3998
0.3526
0.2589
24,556,335.47
VGX
72,566
2023-04-26
0.2469
0.2875
0.2593
0.263
21,667,443.92
VGX
72,567
2023-04-27
0.249
0.2694
0.263
0.2554
5,512,071.63
VGX
72,568
2023-04-28
0.232
0.2565
0.2554
0.2371
7,027,531.75
VGX
72,569
2023-04-29
0.225
0.2407
0.2369
0.2289
7,139,622.54
VGX
72,570
2023-04-30
0.2209
0.2589
0.2289
0.2288
10,144,432.1
VGX
72,571
2023-05-01
0.224
0.2465
0.2292
0.2306
5,237,976.42
VGX
72,572
2023-05-02
0.2218
0.232
0.2306
0.2276
3,395,876.62
VGX
72,573
2023-05-03
0.2042
0.2334
0.2276
0.2162
7,127,793.23
VGX
72,574
2023-05-04
0.2102
0.223
0.2162
0.2103
3,529,031.49
VGX
72,575
2023-05-05
0.196
0.2106
0.2106
0.1989
4,933,515.84
VGX
72,576
2023-05-06
0.1773
0.2006
0.1989
0.186
9,306,187.95
VGX
72,577
2023-05-07
0.1836
0.2164
0.1864
0.1843
12,071,426.38
VGX
72,578
2023-05-08
0.1724
0.1968
0.1843
0.1758
8,599,983.88
VGX
72,579
2023-05-09
0.1672
0.1797
0.1755
0.1715
3,668,264.13
VGX
72,580
2023-05-10
0.144
0.1717
0.1714
0.1549
9,154,431.46
VGX
72,581
2023-05-11
0.1326
0.1604
0.1551
0.1352
9,641,385.03
VGX
72,582
2023-05-12
0.1328
0.1509
0.1353
0.1466
8,214,044.92
VGX
72,583
2023-05-13
0.1433
0.1625
0.1462
0.1576
7,768,323.66
VGX
72,584
2023-05-14
0.1496
0.16
0.1572
0.1513
3,788,419.71
VGX
72,585
2023-05-15
0.146
0.155
0.1512
0.1476
3,707,387.02
VGX
72,586
2023-05-16
0.1462
0.156
0.1476
0.1528
2,637,163.7
VGX
72,587
2023-05-17
0.145
0.158
0.1528
0.1516
2,987,327.43
VGX
72,588
2023-05-18
0.1441
0.1538
0.1508
0.1477
2,601,265.53
VGX
72,589
2023-05-19
0.1451
0.1493
0.1475
0.1491
1,229,768.58
VGX
72,590
2023-05-20
0.1453
0.1748
0.1493
0.1585
8,094,018.64
VGX
72,591
2023-05-21
0.1481
0.1615
0.1591
0.1491
5,071,091.87
VGX
72,592
2023-05-22
0.1451
0.1509
0.1491
0.1503
2,420,056.23
VGX
72,593
2023-05-23
0.1467
0.1523
0.15
0.1477
2,477,586.75
VGX
72,594
2023-05-24
0.1398
0.1489
0.1477
0.1405
2,972,364.31
VGX
72,595
2023-05-25
0.1368
0.1423
0.1411
0.1397
1,755,656.34
VGX
72,596
2023-05-26
0.1381
0.1515
0.1397
0.1466
2,976,962.38
VGX
72,597
2023-05-27
0.1407
0.15
0.146
0.1426
1,984,386
VGX
72,598
2023-05-28
0.1419
0.148
0.1423
0.1458
1,058,198.84
VGX
72,599
2023-05-29
0.1425
0.1493
0.1456
0.1439
1,169,131.73
VGX