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
77,200
2023-09-25
7.16
7.7
7.24
7.56
16,328.917
ZEN
77,201
2023-09-26
7.36
7.64
7.55
7.56
6,180.355
ZEN
77,202
2023-09-27
7.54
7.79
7.57
7.62
24,107.722
ZEN
77,203
2023-09-28
7.61
7.9
7.62
7.78
7,991.152
ZEN
77,204
2023-09-29
7.64
7.83
7.79
7.78
4,519.254
ZEN
77,205
2023-09-30
7.68
7.83
7.77
7.78
3,278.114
ZEN
77,206
2023-10-01
7.79
8.47
7.79
8.37
5,152.442
ZEN
77,207
2023-10-02
8
8.4
8.38
8.13
3,681.481
ZEN
77,208
2023-10-03
7.56
8.21
8.14
7.67
3,549.081
ZEN
77,209
2023-10-04
7.38
8.12
7.66
8.02
13,105.243
ZEN
77,210
2023-10-05
7.82
8.21
8.03
7.83
7,465.087
ZEN
77,211
2023-10-06
7.84
8.27
7.84
8.16
15,599.272
ZEN
77,212
2023-10-07
8
8.23
8.17
8.05
3,176.048
ZEN
77,213
2023-10-08
7.8
8.09
8.06
8.03
6,831.494
ZEN
77,214
2023-10-09
7.44
8.1
8.03
7.56
3,952.21
ZEN
77,215
2023-10-10
7.2
7.92
7.56
7.37
4,692.179
ZEN
77,216
2023-10-11
7.28
7.49
7.39
7.34
4,999.368
ZEN
77,217
2023-10-12
7.19
7.41
7.33
7.35
2,690.137
ZEN
77,218
2023-10-13
7.28
7.5
7.34
7.36
7,636.516
ZEN
77,219
2023-10-14
7.3
7.4
7.37
7.36
1,368.213
ZEN
77,220
2023-10-15
7.32
7.61
7.35
7.56
2,580.899
ZEN
77,221
2023-10-16
7.54
7.97
7.57
7.75
20,435.522
ZEN
77,222
2023-10-17
7.54
7.87
7.74
7.54
11,389.762
ZEN
77,223
2023-10-18
7.43
7.81
7.54
7.48
5,912.71
ZEN
77,224
2023-10-19
7.35
7.55
7.47
7.35
4,496.288
ZEN
77,225
2023-10-20
7.33
7.95
7.36
7.86
8,644.796
ZEN
77,226
2023-10-21
7.86
8.52
7.87
8.38
9,539.299
ZEN
77,227
2023-10-22
7.97
8.45
8.37
8.36
11,228.819
ZEN
77,228
2023-10-23
8.1
8.88
8.37
8.78
21,835.175
ZEN
77,229
2023-10-24
8.5
9.22
8.79
8.97
17,453.146
ZEN
77,230
2023-10-25
8.79
9.19
8.98
8.95
6,157.129
ZEN
77,231
2023-10-26
8.71
9.48
8.94
9
17,870.637
ZEN
77,232
2023-10-27
8.76
9.3
8.99
9.13
14,648.799
ZEN
77,233
2023-10-28
9.05
9.33
9.13
9.13
11,335.151
ZEN
77,234
2023-10-29
8.9
9.23
9.1
9.13
6,721.22
ZEN
77,235
2023-10-30
8.77
9.22
9.13
9.04
8,242.797
ZEN
77,236
2023-10-31
8.59
9.21
9.04
8.97
16,827.261
ZEN
77,237
2023-11-01
8.69
9.41
8.97
9.34
10,994.492
ZEN
77,238
2023-11-02
8.86
9.42
9.31
9.08
12,767.384
ZEN
77,239
2023-11-03
8.78
9.41
9.1
9.34
15,977.768
ZEN
77,240
2023-11-04
9.15
9.47
9.34
9.47
13,268.255
ZEN
77,241
2023-11-05
9.43
10.01
9.48
9.82
13,018.379
ZEN
77,242
2023-11-06
9.75
10.9
9.79
10.69
26,044.199
ZEN
77,243
2023-11-07
10.45
11.95
10.68
11.6
48,842.012
ZEN
77,244
2023-11-08
11.35
13.36
11.6
12.77
46,164.319
ZEN
77,245
2023-11-09
10.61
13
12.79
12.23
57,336.527
ZEN
77,246
2023-11-10
11.25
12.44
12.28
11.97
30,351.177
ZEN
77,247
2023-11-11
11.42
12.41
11.95
11.88
37,117.194
ZEN
77,248
2023-11-12
11.36
12.75
11.88
11.71
41,516.663
ZEN
77,249
2023-11-13
11.13
12.21
11.76
11.32
38,243.042
ZEN
77,250
2023-11-14
10.39
11.58
11.32
10.83
36,264.646
ZEN
77,251
2023-11-15
10.78
11.57
10.81
11.35
27,812.659
ZEN
77,252
2023-11-16
10.72
11.87
11.41
10.89
33,633.943
ZEN
77,253
2023-11-17
10.18
11.27
10.87
10.7
15,264.941
ZEN
77,254
2023-11-18
10.05
10.98
10.69
10.82
11,785.435
ZEN
77,255
2023-11-19
10.62
11.11
10.79
11.03
4,329.719
ZEN
77,256
2023-11-20
10.6
11.21
11.05
10.68
7,491.4
ZEN
77,257
2023-11-21
9.24
10.92
10.76
9.3
29,681.095
ZEN
77,258
2023-11-22
9.26
10
9.26
9.93
24,528.417
ZEN
77,259
2023-11-23
9.75
10.08
10.02
10.02
5,923.657
ZEN
77,260
2023-11-24
9.96
10.34
9.98
10.12
19,023.592
ZEN
77,261
2023-11-25
10.13
10.62
10.13
10.44
6,502.229
ZEN
77,262
2023-11-26
10
10.61
10.42
10.38
8,648.102
ZEN
77,263
2023-11-27
9.6
10.47
10.38
9.83
14,550.52
ZEN
77,264
2023-11-28
9.57
10.09
9.81
9.98
9,562.64
ZEN
77,265
2023-11-29
9.73
10.14
9.98
9.8
12,648.053
ZEN
77,266
2023-11-30
9.75
10.05
9.81
10.05
10,083.223
ZEN
77,267
2023-12-01
9.94
10.22
10.04
10.15
12,076.614
ZEN
77,268
2023-12-02
10.13
10.53
10.15
10.48
8,888.838
ZEN
77,269
2023-12-03
10.24
10.7
10.5
10.4
18,125.474
ZEN
77,270
2023-12-04
10.38
11.5
10.45
11.49
18,819.072
ZEN
77,271
2023-12-05
10.91
11.72
11.46
11.2
21,112.881
ZEN
77,272
2023-12-06
10.59
11.29
11.21
10.91
26,034.536
ZEN
77,273
2023-12-07
10.81
11.4
10.94
11.23
13,084.79
ZEN
77,274
2023-12-08
11.05
11.55
11.24
11.46
16,473.228
ZEN
77,275
2023-12-09
11.18
11.9
11.47
11.32
23,970.633
ZEN
77,276
2023-12-10
10.9
11.59
11.32
11.53
34,814.984
ZEN
77,277
2023-12-11
9.75
11.56
11.54
10.13
26,420.792
ZEN
77,278
2023-12-12
10.07
10.6
10.13
10.43
35,012.006
ZEN
77,279
2023-12-13
9.77
10.55
10.41
10.45
41,053.506
ZEN
77,280
2023-12-14
9.95
10.52
10.47
10.45
30,652.933
ZEN
77,281
2023-12-15
9.64
10.45
10.45
9.73
25,685.03
ZEN
77,282
2023-12-16
9.68
10.12
9.75
9.92
33,277.06
ZEN
77,283
2023-12-17
9.65
10.12
9.93
9.77
18,071.376
ZEN
77,284
2023-12-18
8.87
9.83
9.75
9.41
30,182.254
ZEN
77,285
2023-12-19
9.01
9.66
9.41
9.09
45,364.122
ZEN
77,286
2023-12-20
8.99
10.04
9.08
9.76
66,949.989
ZEN
77,287
2023-12-21
9.6
10.33
9.77
10.11
60,956.954
ZEN
77,288
2023-12-22
9.75
10.27
10.15
10.26
71,314.517
ZEN
77,289
2023-12-23
9.73
10.28
10.26
10.1
54,922.063
ZEN
77,290
2023-12-24
9.8
10.56
10.1
10.13
85,864.989
ZEN
77,291
2023-12-25
10.09
11.1
10.14
10.86
95,882.585
ZEN
77,292
2023-12-26
10.18
11.53
10.84
11.11
140,229.838
ZEN
77,293
2023-12-27
10.48
11.73
11.11
11.25
78,952.826
ZEN
77,294
2023-12-28
10.88
11.78
11.25
10.95
76,241.606
ZEN
77,295
2023-12-29
9.39
11.01
10.95
9.62
114,884.887
ZEN
77,296
2023-12-30
9.41
10
9.62
9.53
67,363.157
ZEN
77,297
2023-12-31
8.65
9.72
9.54
9.06
62,741.948
ZEN
77,298
2024-01-01
8.69
9.43
9.07
9.29
87,910.998
ZEN
77,299
2024-01-02
9.03
9.73
9.29
9.27
83,168.825
ZEN