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
75,700
2023-09-24
0.649
0.667
0.666
0.651
108,076.75
XTZ
75,701
2023-09-25
0.643
0.664
0.649
0.659
298,497.04
XTZ
75,702
2023-09-26
0.648
0.662
0.658
0.656
239,390
XTZ
75,703
2023-09-27
0.646
0.666
0.656
0.653
240,240.18
XTZ
75,704
2023-09-28
0.65
0.669
0.653
0.669
236,459.5
XTZ
75,705
2023-09-29
0.665
0.681
0.667
0.681
411,024.72
XTZ
75,706
2023-09-30
0.677
0.687
0.682
0.681
126,500.46
XTZ
75,707
2023-10-01
0.68
0.709
0.681
0.706
340,041.03
XTZ
75,708
2023-10-02
0.67
0.713
0.706
0.677
679,631.22
XTZ
75,709
2023-10-03
0.668
0.689
0.677
0.672
278,494
XTZ
75,710
2023-10-04
0.654
0.684
0.671
0.681
487,308.4
XTZ
75,711
2023-10-05
0.666
0.685
0.68
0.668
237,472.73
XTZ
75,712
2023-10-06
0.663
0.682
0.669
0.678
305,629.21
XTZ
75,713
2023-10-07
0.67
0.685
0.678
0.676
225,234.59
XTZ
75,714
2023-10-08
0.672
0.68
0.676
0.675
95,037.12
XTZ
75,715
2023-10-09
0.636
0.679
0.675
0.649
539,061.74
XTZ
75,716
2023-10-10
0.649
0.742
0.649
0.689
2,806,751.69
XTZ
75,717
2023-10-11
0.651
0.689
0.689
0.657
1,210,464.76
XTZ
75,718
2023-10-12
0.633
0.658
0.658
0.643
723,554.16
XTZ
75,719
2023-10-13
0.641
0.661
0.643
0.652
360,027.69
XTZ
75,720
2023-10-14
0.648
0.667
0.651
0.657
406,975.15
XTZ
75,721
2023-10-15
0.647
0.66
0.657
0.653
432,074.07
XTZ
75,722
2023-10-16
0.65
0.677
0.653
0.659
691,512.83
XTZ
75,723
2023-10-17
0.636
0.66
0.659
0.651
553,781.6
XTZ
75,724
2023-10-18
0.627
0.656
0.65
0.63
435,917.84
XTZ
75,725
2023-10-19
0.617
0.633
0.63
0.626
575,333.09
XTZ
75,726
2023-10-20
0.625
0.652
0.625
0.647
538,010.9
XTZ
75,727
2023-10-21
0.643
0.671
0.647
0.67
243,275.93
XTZ
75,728
2023-10-22
0.653
0.681
0.67
0.675
438,824.68
XTZ
75,729
2023-10-23
0.667
0.712
0.675
0.709
1,127,257.82
XTZ
75,730
2023-10-24
0.688
0.725
0.709
0.711
1,309,812.96
XTZ
75,731
2023-10-25
0.692
0.724
0.711
0.713
565,469.32
XTZ
75,732
2023-10-26
0.688
0.731
0.713
0.711
754,737.02
XTZ
75,733
2023-10-27
0.689
0.714
0.711
0.708
652,710.81
XTZ
75,734
2023-10-28
0.709
0.736
0.709
0.73
563,614.71
XTZ
75,735
2023-10-29
0.718
0.753
0.73
0.745
370,873.95
XTZ
75,736
2023-10-30
0.731
0.761
0.746
0.754
606,025.9
XTZ
75,737
2023-10-31
0.717
0.763
0.754
0.756
645,580.26
XTZ
75,738
2023-11-01
0.74
0.795
0.755
0.788
1,117,721.73
XTZ
75,739
2023-11-02
0.772
0.805
0.787
0.797
1,323,211.05
XTZ
75,740
2023-11-03
0.765
0.797
0.797
0.781
766,361.89
XTZ
75,741
2023-11-04
0.769
0.791
0.779
0.79
271,846.69
XTZ
75,742
2023-11-05
0.784
0.827
0.79
0.81
623,574.24
XTZ
75,743
2023-11-06
0.794
0.832
0.81
0.83
698,050.3
XTZ
75,744
2023-11-07
0.813
0.85
0.827
0.84
1,036,217.75
XTZ
75,745
2023-11-08
0.841
0.9
0.841
0.87
1,251,429.33
XTZ
75,746
2023-11-09
0.764
0.889
0.867
0.853
2,177,351.6
XTZ
75,747
2023-11-10
0.841
0.9
0.853
0.899
821,011.86
XTZ
75,748
2023-11-11
0.861
0.919
0.898
0.912
553,967.7
XTZ
75,749
2023-11-12
0.885
0.941
0.914
0.933
587,124.67
XTZ
75,750
2023-11-13
0.883
0.947
0.933
0.888
841,276.3
XTZ
75,751
2023-11-14
0.814
0.949
0.888
0.852
1,126,114.45
XTZ
75,752
2023-11-15
0.839
0.888
0.853
0.888
433,467.53
XTZ
75,753
2023-11-16
0.829
0.903
0.888
0.837
580,253.39
XTZ
75,754
2023-11-17
0.812
0.857
0.838
0.849
515,570.76
XTZ
75,755
2023-11-18
0.805
0.851
0.851
0.838
286,224.39
XTZ
75,756
2023-11-19
0.822
0.863
0.833
0.859
160,096.53
XTZ
75,757
2023-11-20
0.835
0.867
0.859
0.843
604,054.82
XTZ
75,758
2023-11-21
0.762
0.867
0.843
0.766
661,087.41
XTZ
75,759
2023-11-22
0.762
0.811
0.765
0.808
755,398.31
XTZ
75,760
2023-11-23
0.797
0.819
0.807
0.813
246,799.29
XTZ
75,761
2023-11-24
0.809
0.831
0.813
0.823
328,159.39
XTZ
75,762
2023-11-25
0.817
0.852
0.823
0.849
157,731.51
XTZ
75,763
2023-11-26
0.817
0.85
0.847
0.841
207,316.9
XTZ
75,764
2023-11-27
0.786
0.845
0.842
0.808
462,906.36
XTZ
75,765
2023-11-28
0.785
0.823
0.807
0.816
647,442.28
XTZ
75,766
2023-11-29
0.81
0.845
0.816
0.825
409,911.4
XTZ
75,767
2023-11-30
0.812
0.834
0.825
0.832
195,008.26
XTZ
75,768
2023-12-01
0.827
0.846
0.832
0.844
232,840.04
XTZ
75,769
2023-12-02
0.842
0.874
0.844
0.872
424,900.51
XTZ
75,770
2023-12-03
0.837
0.873
0.869
0.855
407,270.2
XTZ
75,771
2023-12-04
0.836
0.879
0.855
0.879
623,061.31
XTZ
75,772
2023-12-05
0.858
0.896
0.878
0.896
678,488.85
XTZ
75,773
2023-12-06
0.865
0.904
0.895
0.882
702,663.35
XTZ
75,774
2023-12-07
0.879
0.925
0.88
0.909
1,052,733.31
XTZ
75,775
2023-12-08
0.902
0.947
0.909
0.946
929,310.88
XTZ
75,776
2023-12-10
0.942
0.99
0.974
0.962
482,889.26
XTZ
75,777
2023-12-11
0.833
0.968
0.963
0.873
1,421,631.39
XTZ
75,778
2023-12-12
0.871
0.932
0.874
0.93
1,235,172.41
XTZ
75,779
2023-12-13
0.869
0.95
0.931
0.923
790,351.09
XTZ
75,780
2023-12-14
0.904
0.98
0.923
0.979
1,180,260.52
XTZ
75,781
2023-12-15
0.911
0.976
0.976
0.918
896,432.5
XTZ
75,782
2023-12-16
0.902
0.949
0.915
0.944
579,175.41
XTZ
75,783
2023-12-17
0.904
0.945
0.945
0.911
438,053.65
XTZ
75,784
2023-12-18
0.836
0.915
0.91
0.894
1,074,356.63
XTZ
75,785
2023-12-19
0.86
0.912
0.892
0.862
922,987.89
XTZ
75,786
2023-12-20
0.857
0.907
0.863
0.883
895,819.45
XTZ
75,787
2023-12-21
0.881
0.934
0.883
0.928
756,985.65
XTZ
75,788
2023-12-22
0.925
1.035
0.93
0.99
2,446,920.65
XTZ
75,789
2023-12-23
0.95
1.041
0.993
0.988
1,113,368.15
XTZ
75,790
2023-12-24
0.966
1.012
0.988
0.984
655,928.6
XTZ
75,791
2023-12-25
0.975
1.048
0.982
1.041
1,083,084.27
XTZ
75,792
2023-12-26
0.966
1.069
1.04
1.048
2,012,882.34
XTZ
75,793
2023-12-27
1.017
1.146
1.049
1.115
2,701,147.17
XTZ
75,794
2023-12-28
1.038
1.13
1.114
1.054
1,115,152.02
XTZ
75,795
2023-12-29
1.006
1.07
1.054
1.03
1,406,023.51
XTZ
75,796
2023-12-30
1.008
1.055
1.03
1.021
533,370.33
XTZ
75,797
2023-12-31
0.99
1.042
1.021
1.009
478,349.75
XTZ
75,798
2024-01-01
1.009
1.117
1.01
1.103
1,097,155.79
XTZ
75,799
2024-01-02
1.052
1.111
1.1
1.067
1,041,784.5
XTZ