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
9,900
2023-04-09
2.76
3.06
2.82
2.93
39,089.611
BADGER
9,901
2023-04-10
2.81
2.93
2.91
2.89
5,722.381
BADGER
9,902
2023-04-11
2.84
2.95
2.89
2.85
15,363.665
BADGER
9,903
2023-04-12
2.76
2.86
2.86
2.84
5,097.242
BADGER
9,904
2023-04-13
2.83
2.96
2.85
2.92
9,307.354
BADGER
9,905
2023-04-14
2.93
3.13
2.93
3.01
15,042.207
BADGER
9,906
2023-04-15
2.95
3.02
3.01
2.97
3,243.481
BADGER
9,907
2023-04-16
2.95
3.18
2.96
3.13
23,195.591
BADGER
9,908
2023-04-17
2.99
3.12
3.12
3.02
7,923.212
BADGER
9,909
2023-04-18
2.98
3.29
3.02
3.2
24,923.925
BADGER
9,910
2023-04-19
2.9
3.23
3.2
2.94
8,447.524
BADGER
9,911
2023-04-20
2.86
3.01
2.95
2.89
4,241.971
BADGER
9,912
2023-04-21
2.66
2.93
2.89
2.72
6,945.18
BADGER
9,913
2023-04-22
2.69
2.81
2.71
2.8
3,901.787
BADGER
9,914
2023-04-23
2.66
2.81
2.81
2.7
3,582.791
BADGER
9,915
2023-04-24
2.64
2.76
2.7
2.69
2,962.745
BADGER
9,916
2023-04-25
2.63
2.76
2.7
2.75
2,281.189
BADGER
9,917
2023-04-26
2.59
2.87
2.75
2.69
7,095.543
BADGER
9,918
2023-04-27
2.7
2.88
2.7
2.81
5,821.59
BADGER
9,919
2023-04-28
2.76
2.85
2.81
2.78
2,621.695
BADGER
9,920
2023-04-29
2.78
2.85
2.79
2.83
4,539.933
BADGER
9,921
2023-04-30
2.75
2.86
2.81
2.75
5,936.38
BADGER
9,922
2023-05-01
2.62
2.77
2.75
2.64
6,859.195
BADGER
9,923
2023-05-02
2.63
2.84
2.63
2.77
8,466.069
BADGER
9,924
2023-05-03
2.69
2.89
2.77
2.85
7,147.232
BADGER
9,925
2023-05-04
2.73
2.86
2.86
2.73
9,500.517
BADGER
9,926
2023-05-05
2.71
3.37
2.74
3.25
99,522.209
BADGER
9,927
2023-05-06
2.9
3.34
3.26
2.9
73,203.932
BADGER
9,928
2023-05-07
2.79
3.05
2.9
2.93
22,036.862
BADGER
9,929
2023-05-08
2.66
3.04
2.93
2.74
21,829.038
BADGER
9,930
2023-05-09
2.69
2.78
2.73
2.72
8,350.052
BADGER
9,931
2023-05-10
2.6
2.79
2.71
2.68
24,102.204
BADGER
9,932
2023-05-11
2.5
2.69
2.67
2.54
8,823.059
BADGER
9,933
2023-05-12
2.46
2.58
2.55
2.57
3,661.476
BADGER
9,934
2023-05-13
2.51
2.58
2.57
2.55
4,551.208
BADGER
9,935
2023-05-14
2.51
2.6
2.55
2.54
1,791.137
BADGER
9,936
2023-05-15
2.5
2.6
2.54
2.55
5,061.628
BADGER
9,937
2023-05-16
2.51
2.58
2.55
2.54
1,828.596
BADGER
9,938
2023-05-17
2.48
2.61
2.56
2.58
3,190.905
BADGER
9,939
2023-05-18
2.47
2.59
2.58
2.54
2,427.711
BADGER
9,940
2023-05-19
2.51
2.6
2.54
2.55
3,781.88
BADGER
9,941
2023-05-20
2.51
2.57
2.55
2.55
4,359.902
BADGER
9,942
2023-05-21
2.48
2.56
2.54
2.49
904.566
BADGER
9,943
2023-05-22
2.45
2.5
2.49
2.48
2,281.441
BADGER
9,944
2023-05-23
2.47
2.57
2.49
2.52
2,617.873
BADGER
9,945
2023-05-24
2.39
2.53
2.52
2.41
5,176.171
BADGER
9,946
2023-05-25
2.36
2.43
2.41
2.41
1,365.621
BADGER
9,947
2023-05-26
2.39
2.45
2.4
2.44
1,826.789
BADGER
9,948
2023-05-27
2.41
2.47
2.44
2.44
3,250.559
BADGER
9,949
2023-05-28
2.44
2.54
2.44
2.52
1,981.43
BADGER
9,950
2023-05-29
2.47
2.54
2.53
2.49
2,595.484
BADGER
9,951
2023-05-30
2.44
2.52
2.48
2.5
4,955.779
BADGER
9,952
2023-05-31
2.37
2.51
2.5
2.42
17,243.833
BADGER
9,953
2023-06-01
2.38
2.45
2.42
2.39
4,152.305
BADGER
9,954
2023-06-02
2.37
2.45
2.39
2.43
3,945.358
BADGER
9,955
2023-06-03
2.39
2.46
2.43
2.44
3,370.882
BADGER
9,956
2023-06-04
2.41
2.47
2.43
2.41
1,275.809
BADGER
9,957
2023-06-05
2.21
2.41
2.4
2.25
7,373.606
BADGER
9,958
2023-06-06
2.2
2.36
2.25
2.34
4,620.682
BADGER
9,959
2023-06-07
2.19
2.35
2.33
2.23
13,737.952
BADGER
9,960
2023-06-08
2.2
2.26
2.22
2.24
4,356.337
BADGER
9,961
2023-06-09
2.2
2.28
2.24
2.21
1,658.308
BADGER
9,962
2023-06-10
1.89
2.22
2.21
2.03
21,796.737
BADGER
9,963
2023-06-11
2.01
2.08
2.02
2.06
4,391.754
BADGER
9,964
2023-06-12
2.01
2.08
2.07
2.04
3,637.477
BADGER
9,965
2023-06-13
1.99
2.07
2.04
2.04
3,693.494
BADGER
9,966
2023-06-14
1.92
2.06
2.03
1.95
3,074.597
BADGER
9,967
2023-06-15
1.9
1.99
1.96
1.96
4,516.874
BADGER
9,968
2023-06-16
1.94
2.08
1.96
2.01
6,501.351
BADGER
9,969
2023-06-17
2.01
2.08
2.02
2.05
2,038.848
BADGER
9,970
2023-06-18
2.02
2.08
2.04
2.06
1,779.688
BADGER
9,971
2023-06-19
2.03
2.12
2.05
2.07
4,339.059
BADGER
9,972
2023-06-20
2.05
2.2
2.08
2.16
6,816.889
BADGER
9,973
2023-06-21
2.15
2.28
2.15
2.25
9,700.199
BADGER
9,974
2023-06-22
2.21
2.37
2.25
2.25
7,948.232
BADGER
9,975
2023-06-23
2.22
2.34
2.25
2.28
4,165.879
BADGER
9,976
2023-06-24
2.21
2.3
2.28
2.25
2,761.69
BADGER
9,977
2023-06-25
2.24
2.37
2.25
2.26
65,721.947
BADGER
9,978
2023-06-26
2.21
2.33
2.26
2.24
6,470.263
BADGER
9,979
2023-06-27
2.23
2.28
2.24
2.27
4,019.162
BADGER
9,980
2023-06-28
2.11
2.26
2.26
2.17
9,659.385
BADGER
9,981
2023-06-29
2.15
2.23
2.16
2.18
21,906.485
BADGER
9,982
2023-06-30
2.08
2.27
2.17
2.23
18,243.181
BADGER
9,983
2023-07-01
2.2
2.24
2.24
2.24
10,047.913
BADGER
9,984
2023-07-02
2.17
2.24
2.24
2.22
4,173.82
BADGER
9,985
2023-07-03
2.21
2.27
2.21
2.25
25,844.512
BADGER
9,986
2023-07-04
2.22
2.29
2.26
2.25
13,282.734
BADGER
9,987
2023-07-05
2.17
2.29
2.25
2.21
5,796.257
BADGER
9,988
2023-07-06
2.12
2.25
2.21
2.13
3,908.152
BADGER
9,989
2023-07-07
2.11
2.16
2.11
2.15
3,085.902
BADGER
9,990
2023-07-08
2.14
2.2
2.15
2.17
2,084.256
BADGER
9,991
2023-07-09
2.14
2.2
2.18
2.17
3,046.945
BADGER
9,992
2023-07-10
2.12
2.21
2.17
2.16
4,910.378
BADGER
9,993
2023-07-11
2.11
2.19
2.16
2.15
5,781.957
BADGER
9,994
2023-07-12
2.11
2.18
2.14
2.14
3,026.793
BADGER
9,995
2023-07-13
2.12
2.29
2.14
2.25
5,239.051
BADGER
9,996
2023-07-14
2.14
2.3
2.26
2.18
9,635.615
BADGER
9,997
2023-07-15
2.16
2.24
2.17
2.18
3,205.341
BADGER
9,998
2023-07-16
2.14
2.2
2.18
2.16
3,138.895
BADGER
9,999
2023-07-17
2.1
2.2
2.16
2.16
3,272.808
BADGER