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
9,400
2023-07-18
0.3392
0.3555
0.3545
0.3457
101,688.4
AXL
9,401
2023-07-19
0.3456
0.3605
0.3457
0.3509
137,541.6
AXL
9,402
2023-07-20
0.3462
0.3671
0.3509
0.364
146,010.9
AXL
9,403
2023-07-21
0.3629
0.4019
0.3638
0.3957
283,696.6
AXL
9,404
2023-07-22
0.3942
0.4072
0.3957
0.3966
397,306
AXL
9,405
2023-07-23
0.3965
0.4116
0.3966
0.402
338,013.9
AXL
9,406
2023-07-24
0.3959
0.4105
0.402
0.3963
187,425.5
AXL
9,407
2023-07-25
0.3958
0.4119
0.3962
0.4053
137,085.8
AXL
9,408
2023-07-26
0.3925
0.4056
0.4055
0.401
165,391.3
AXL
9,409
2023-07-27
0.3981
0.4076
0.4007
0.4007
157,588.9
AXL
9,410
2023-07-28
0.4005
0.4105
0.4005
0.4055
301,585.1
AXL
9,411
2023-07-29
0.4027
0.4126
0.4055
0.4125
118,180.5
AXL
9,412
2023-07-30
0.4035
0.4172
0.4125
0.4062
122,160.9
AXL
9,413
2023-07-31
0.3966
0.411
0.4062
0.3983
144,439.4
AXL
9,414
2023-08-01
0.3918
0.401
0.3985
0.3987
158,910.5
AXL
9,415
2023-08-02
0.3912
0.402
0.3992
0.3923
164,149.5
AXL
9,416
2023-08-03
0.3896
0.3962
0.3924
0.3917
172,567.7
AXL
9,417
2023-08-04
0.3863
0.3953
0.3917
0.3915
92,473.8
AXL
9,418
2023-08-05
0.3888
0.3962
0.3915
0.3953
137,470.2
AXL
9,419
2023-08-06
0.3881
0.3985
0.3948
0.3902
135,249.4
AXL
9,420
2023-08-07
0.3851
0.396
0.3902
0.3898
231,632.3
AXL
9,421
2023-08-08
0.3889
0.4023
0.3893
0.39
518,110.9
AXL
9,422
2023-08-09
0.3858
0.3969
0.39
0.3897
171,056.4
AXL
9,423
2023-08-10
0.3866
0.3919
0.3897
0.3913
196,308.4
AXL
9,424
2023-08-11
0.385
0.392
0.3913
0.388
280,963.7
AXL
9,425
2023-08-12
0.3844
0.3918
0.3879
0.3864
344,796.7
AXL
9,426
2023-08-13
0.3829
0.3907
0.387
0.3848
172,218.2
AXL
9,427
2023-08-14
0.3829
0.3898
0.385
0.3879
198,356.1
AXL
9,428
2023-08-15
0.3742
0.3905
0.3879
0.3777
349,071.9
AXL
9,429
2023-08-16
0.3707
0.3782
0.3777
0.3758
196,305.2
AXL
9,430
2023-08-17
0.3649
0.3905
0.3755
0.3706
1,052,230.3
AXL
9,431
2023-08-18
0.3684
0.3826
0.3694
0.374
441,511.5
AXL
9,432
2023-08-19
0.367
0.3752
0.3737
0.3752
53,343
AXL
9,433
2023-08-20
0.3656
0.379
0.3752
0.3685
331,421.4
AXL
9,434
2023-08-21
0.361
0.3688
0.3685
0.3633
108,633.6
AXL
9,435
2023-08-22
0.3504
0.3646
0.3629
0.3559
609,646.5
AXL
9,436
2023-08-23
0.3536
0.3617
0.3559
0.3613
450,270.5
AXL
9,437
2023-08-24
0.3501
0.3613
0.3612
0.3504
327,266.3
AXL
9,438
2023-08-25
0.3463
0.3521
0.3501
0.3521
360,126
AXL
9,439
2023-08-26
0.3444
0.3534
0.3513
0.3455
272,396.8
AXL
9,440
2023-08-27
0.3447
0.352
0.345
0.3516
24,720.5
AXL
9,441
2023-08-28
0.345
0.3534
0.3517
0.3483
352,065.2
AXL
9,442
2023-08-29
0.343
0.3495
0.3483
0.3442
333,508.2
AXL
9,443
2023-08-30
0.3392
0.3451
0.3443
0.3435
142,457
AXL
9,444
2023-08-31
0.338
0.3477
0.3428
0.3411
107,373.1
AXL
9,445
2023-09-01
0.339
0.3516
0.342
0.3451
167,130
AXL
9,446
2023-09-02
0.3447
0.3567
0.3454
0.3527
124,788.3
AXL
9,447
2023-09-03
0.3515
0.3605
0.3524
0.3604
90,269.9
AXL
9,448
2023-09-04
0.3494
0.3662
0.3604
0.3559
139,707.9
AXL
9,449
2023-09-05
0.3473
0.3581
0.3554
0.3548
86,451.3
AXL
9,450
2023-09-06
0.352
0.3615
0.3553
0.3563
49,399
AXL
9,451
2023-09-07
0.351
0.363
0.3564
0.3621
96,361.7
AXL
9,452
2023-09-08
0.3476
0.3627
0.3621
0.3494
236,211.1
AXL
9,453
2023-09-09
0.3415
0.3567
0.3492
0.3534
42,995.1
AXL
9,454
2023-09-10
0.344
0.3591
0.3535
0.3549
65,533.4
AXL
9,455
2023-09-11
0.343
0.3564
0.355
0.3499
158,428.8
AXL
9,456
2023-09-12
0.343
0.3558
0.3499
0.3465
69,503.6
AXL
9,457
2023-09-13
0.341
0.3528
0.3465
0.3426
363,782.5
AXL
9,458
2023-09-14
0.3423
0.359
0.3426
0.3506
136,374.8
AXL
9,459
2023-09-15
0.3452
0.3529
0.3506
0.3522
68,739.1
AXL
9,460
2023-09-16
0.3464
0.3535
0.3524
0.349
84,286.5
AXL
9,461
2023-09-17
0.3401
0.3489
0.3487
0.3413
92,351.9
AXL
9,462
2023-09-18
0.3367
0.3463
0.3413
0.34
157,355.8
AXL
9,463
2023-09-19
0.3385
0.3489
0.34
0.3434
154,956.4
AXL
9,464
2023-09-20
0.3334
0.3455
0.3434
0.3362
193,761.5
AXL
9,465
2023-09-21
0.3301
0.3429
0.3363
0.3356
281,542
AXL
9,466
2023-09-22
0.3341
0.3389
0.3356
0.3353
42,188.2
AXL
9,467
2023-09-23
0.3353
0.3386
0.3353
0.3359
51,835.4
AXL
9,468
2023-09-24
0.3324
0.3373
0.3361
0.3327
49,278
AXL
9,469
2023-09-25
0.3303
0.3352
0.3322
0.3317
59,644.2
AXL
9,470
2023-09-26
0.331
0.3406
0.3317
0.3385
99,363.6
AXL
9,471
2023-09-27
0.3333
0.341
0.3385
0.3339
153,153.8
AXL
9,472
2023-09-28
0.3338
0.3378
0.334
0.336
150,602.8
AXL
9,473
2023-09-29
0.3337
0.3375
0.336
0.3365
112,993.2
AXL
9,474
2023-09-30
0.3361
0.3369
0.3361
0.3368
40,131.5
AXL
9,475
2023-10-01
0.3357
0.337
0.3367
0.3367
70,289.2
AXL
9,476
2023-10-02
0.3366
0.3375
0.3367
0.3374
92,077.5
AXL
9,477
2023-10-03
0.3371
0.3379
0.3374
0.3377
51,834.2
AXL
9,478
2023-10-04
0.337
0.338
0.3375
0.3373
141,101.6
AXL
9,479
2023-10-05
0.3358
0.3389
0.3373
0.3363
90,538.7
AXL
9,480
2023-10-06
0.3359
0.3374
0.3362
0.337
127,744.8
AXL
9,481
2023-10-07
0.3369
0.3385
0.3369
0.3382
52,385.5
AXL
9,482
2023-10-08
0.3382
0.3406
0.3387
0.3394
51,753.6
AXL
9,483
2023-10-09
0.3371
0.3397
0.3394
0.3379
53,515.5
AXL
9,484
2023-10-10
0.3343
0.3379
0.3376
0.3351
104,734
AXL
9,485
2023-10-11
0.3346
0.3352
0.3351
0.3352
75,930.4
AXL
9,486
2023-10-12
0.334
0.3352
0.3352
0.3343
21,651.2
AXL
9,487
2023-10-13
0.3336
0.3345
0.3343
0.3341
15,226.1
AXL
9,488
2023-10-14
0.3262
0.3342
0.334
0.3268
83,183.7
AXL
9,489
2023-10-15
0.3174
0.3269
0.3267
0.3177
79,481.7
AXL
9,490
2023-10-16
0.3172
0.3214
0.3179
0.3183
155,376
AXL
9,491
2023-10-17
0.3162
0.3185
0.3185
0.3168
128,480.6
AXL
9,492
2023-10-18
0.316
0.3171
0.3168
0.3164
87,439.1
AXL
9,493
2023-10-19
0.3158
0.3185
0.3161
0.3179
98,275.5
AXL
9,494
2023-10-20
0.3139
0.319
0.3179
0.3148
164,812.4
AXL
9,495
2023-10-21
0.3148
0.3166
0.3149
0.3164
128,658.4
AXL
9,496
2023-10-22
0.316
0.3172
0.3163
0.3168
58,431.6
AXL
9,497
2023-10-23
0.3167
0.3203
0.3168
0.3202
188,256.7
AXL
9,498
2023-10-24
0.3201
0.3217
0.3203
0.3208
303,440.9
AXL
9,499
2023-10-25
0.3152
0.3208
0.3208
0.3165
236,212.5
AXL