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
8,900
2023-10-19
8.66
9.12
8.91
9.07
252,592.725
AVAX
8,901
2023-10-20
9.03
9.39
9.08
9.24
302,867.385
AVAX
8,902
2023-10-21
9.17
9.82
9.22
9.64
357,460.103
AVAX
8,903
2023-10-22
9.53
10.1
9.63
10.1
431,955.665
AVAX
8,904
2023-10-23
9.87
10.67
10.1
10.59
1,013,608.104
AVAX
8,905
2023-10-24
10.07
10.81
10.6
10.32
1,333,336.58
AVAX
8,906
2023-10-25
10.17
10.64
10.32
10.52
681,264.58
AVAX
8,907
2023-10-26
10.37
11.56
10.52
11.05
1,863,092.303
AVAX
8,908
2023-10-27
10.4
11.06
11.05
10.6
697,239.763
AVAX
8,909
2023-10-28
10.55
11.09
10.58
10.97
394,900.612
AVAX
8,910
2023-10-29
10.79
11.45
10.96
11.39
588,166.876
AVAX
8,911
2023-10-30
11.07
11.69
11.41
11.46
780,491.373
AVAX
8,912
2023-10-31
11.01
11.76
11.46
11.34
912,947.875
AVAX
8,913
2023-11-01
10.87
12.34
11.33
12.23
1,278,251.847
AVAX
8,914
2023-11-02
11.44
12.54
12.24
11.87
1,123,632.134
AVAX
8,915
2023-11-03
11.43
12.19
11.87
12.12
811,692.218
AVAX
8,916
2023-11-04
11.93
12.34
12.1
12.22
423,482.146
AVAX
8,917
2023-11-05
12.11
12.68
12.23
12.38
743,610.825
AVAX
8,918
2023-11-06
12.25
13.17
12.37
13.08
910,467.033
AVAX
8,919
2023-11-07
12.29
13.1
13.09
12.82
751,142.585
AVAX
8,920
2023-11-08
12.67
13.15
12.82
13
566,953.239
AVAX
8,921
2023-11-09
12.03
13.97
13
12.98
1,499,953.149
AVAX
8,922
2023-11-10
12.89
14.86
12.97
14.75
1,810,755.024
AVAX
8,923
2023-11-11
14.01
17.02
14.76
16.81
2,810,532.221
AVAX
8,924
2023-11-12
15.89
20.39
16.8
19.18
3,295,411.235
AVAX
8,925
2023-11-13
16.11
19.76
19.18
16.12
2,631,725.814
AVAX
8,926
2023-11-14
15.57
18.11
16.12
17.05
2,727,156.284
AVAX
8,927
2023-11-15
17.02
20.96
17.06
20.7
4,077,107.981
AVAX
8,928
2023-11-16
20.24
24.09
20.69
21.71
4,503,797.418
AVAX
8,929
2023-11-17
20
24.7
21.71
21.99
3,468,565.594
AVAX
8,930
2023-11-18
20.19
22.72
21.98
22
1,430,518.594
AVAX
8,931
2023-11-19
20.77
23.08
21.99
22.93
1,539,383.217
AVAX
8,932
2023-11-20
20.72
23.31
22.93
20.86
1,421,004.96
AVAX
8,933
2023-11-21
18.93
22.32
20.86
19.03
2,666,306.091
AVAX
8,934
2023-11-22
18.98
21.26
19.02
20.82
1,878,567.012
AVAX
8,935
2023-11-23
20.45
21.49
20.81
20.65
910,190.812
AVAX
8,936
2023-11-24
20.44
21.89
20.66
20.93
1,747,598.185
AVAX
8,937
2023-11-25
20.65
21.49
20.89
21.38
706,686.934
AVAX
8,938
2023-11-26
20.12
21.52
21.37
21.07
1,208,078.357
AVAX
8,939
2023-11-27
19.83
21.31
21.08
20.37
1,194,710.795
AVAX
8,940
2023-11-28
19.52
20.88
20.38
20.71
1,504,088.489
AVAX
8,941
2023-11-29
20.57
21.58
20.72
21.12
1,880,839.287
AVAX
8,942
2023-11-30
20.83
21.5
21.12
21.39
1,221,727.324
AVAX
8,943
2023-12-01
21.11
22.74
21.41
21.87
2,722,508.159
AVAX
8,944
2023-12-02
21.76
22.45
21.87
22.26
1,083,216.937
AVAX
8,945
2023-12-03
21.62
22.76
22.26
21.94
978,028.291
AVAX
8,946
2023-12-04
20.57
23.2
21.96
22.67
2,056,954.02
AVAX
8,947
2023-12-05
21.81
24.82
22.69
24.55
2,230,492.317
AVAX
8,948
2023-12-06
24.47
28
24.56
26.2
4,406,565.633
AVAX
8,949
2023-12-07
25.73
27.9
26.2
26.28
2,985,884.151
AVAX
8,950
2023-12-08
26.03
30.8
26.28
30.45
3,030,814.836
AVAX
8,951
2023-12-09
30.44
34.27
30.45
31.91
3,470,004.082
AVAX
8,952
2023-12-10
31.54
38
31.94
37.15
3,056,054.572
AVAX
8,953
2023-12-11
32.3
39.5
37.18
38.02
4,220,592.022
AVAX
8,954
2023-12-12
35.93
43.28
38.05
37.5
4,619,976.114
AVAX
8,955
2023-12-13
34.04
41.52
37.5
38.97
3,700,182.238
AVAX
8,956
2023-12-14
36.63
40.35
38.97
39.3
2,189,967.615
AVAX
8,957
2023-12-15
38.53
42.3
39.28
39.73
2,562,150.14
AVAX
8,958
2023-12-16
38.57
45.36
39.74
42.3
2,819,014.438
AVAX
8,959
2023-12-17
40.22
43.99
42.31
40.55
1,726,005.347
AVAX
8,960
2023-12-18
36.5
41.39
40.56
41.15
2,433,479.42
AVAX
8,961
2023-12-19
38.74
42.18
41.14
39.69
1,824,357.041
AVAX
8,962
2023-12-20
39.07
44.51
39.68
43.52
2,567,768.423
AVAX
8,963
2023-12-21
43.06
47.37
43.54
45.99
2,664,429.216
AVAX
8,964
2023-12-22
43.67
48.88
45.98
45.38
2,552,425.406
AVAX
8,965
2023-12-23
43.47
48.3
45.38
48.06
1,826,663.349
AVAX
8,966
2023-12-24
46.35
50
48.07
47.71
2,285,255.329
AVAX
8,967
2023-12-25
45.99
48.95
47.69
48.2
1,386,722.187
AVAX
8,968
2023-12-26
40.68
48.37
48.19
44.43
1,872,348.164
AVAX
8,969
2023-12-27
41.89
44.95
44.43
42.42
1,587,715.5
AVAX
8,970
2023-12-28
39.23
43.41
42.45
39.82
1,754,729.839
AVAX
8,971
2023-12-29
38.52
42.17
39.83
40.18
1,618,137.06
AVAX
8,972
2023-12-30
38.16
40.37
40.18
39.35
892,471.696
AVAX
8,973
2023-12-31
37.43
40.51
39.33
38.49
890,883.044
AVAX
8,974
2024-01-01
38.03
42.01
38.5
41.95
1,014,059.042
AVAX
8,975
2024-01-02
40.33
43.46
41.96
40.58
1,318,916.102
AVAX
8,976
2024-01-03
33.06
41.43
40.62
36.81
2,271,209.551
AVAX
8,977
2024-01-04
36.11
39.5
36.79
38.74
1,385,078.933
AVAX
8,978
2024-01-05
34.98
38.95
38.79
36.48
1,415,108.153
AVAX
8,979
2024-01-06
33.47
36.56
36.52
34.64
945,264.901
AVAX
8,980
2024-01-07
33.11
35.8
34.62
33.64
1,033,331.753
AVAX
8,981
2024-01-08
31.17
36.72
33.67
36.11
1,903,934.519
AVAX
8,982
2024-01-09
33.78
37.64
36.11
34.66
1,629,510.353
AVAX
8,983
2024-01-10
33.33
39.58
34.63
38.57
1,440,193.372
AVAX
8,984
2024-01-11
37.54
42
38.61
39.33
1,570,869.158
AVAX
8,985
2024-01-12
34.36
39.58
39.33
35.89
1,306,358.05
AVAX
8,986
2024-01-13
34.69
36.64
35.91
36.49
685,547.282
AVAX
8,987
2024-01-14
35.25
37.89
36.48
35.25
818,168.649
AVAX
8,988
2024-01-15
35.13
36.78
35.25
35.61
521,110.278
AVAX
8,989
2024-01-16
34.76
36.5
35.6
35.57
592,116.421
AVAX
8,990
2024-01-17
35.23
36.5
35.59
36.04
740,672.746
AVAX
8,991
2024-01-18
32.68
36.16
36.03
33.56
952,781.098
AVAX
8,992
2024-01-19
31.08
33.7
33.53
32.69
1,014,000.85
AVAX
8,993
2024-01-20
32.01
32.96
32.69
32.87
457,248.568
AVAX
8,994
2024-01-21
32.43
33.47
32.86
32.5
447,706.642
AVAX
8,995
2024-01-22
30.66
32.71
32.49
30.97
506,348.332
AVAX
8,996
2023-03-29
1.09
1.32
1.13
1.27
106,435.31
AVT
8,997
2023-03-30
1.15
1.33
1.27
1.18
147,217.08
AVT
8,998
2023-03-31
1.16
1.25
1.18
1.22
31,956.3
AVT
8,999
2023-04-01
1.16
1.22
1.22
1.19
17,520.07
AVT