XAT928/dataset_ripple_4year · Datasets at Hugging Face

open_price float64 0.17 2.72	high_price float64 0.18 2.91	low_price float64 0.17 2.48	close_price float64 0.17 2.72	volume float64 58M 8.61B	open_time unknown
0.20263	0.20272	0.19252	0.19909	212,898,090.1	"2020-07-10T00:00:00Z"
0.19906	0.20482	0.19792	0.2011	171,252,017.6	"2020-07-11T00:00:00Z"
0.20112	0.20401	0.19758	0.20128	123,496,702.1	"2020-07-12T00:00:00Z"
0.20122	0.2066	0.191	0.19867	210,692,216.4	"2020-07-13T00:00:00Z"
0.19866	0.19978	0.195	0.19909	126,120,726.2	"2020-07-14T00:00:00Z"
0.19908	0.1999	0.19635	0.19721	97,567,941.8	"2020-07-15T00:00:00Z"
0.19722	0.19756	0.18822	0.19444	154,403,446.1	"2020-07-16T00:00:00Z"
0.19447	0.19824	0.19125	0.1944	119,390,267.7	"2020-07-17T00:00:00Z"
0.19441	0.20203	0.19392	0.1999	125,668,578.9	"2020-07-18T00:00:00Z"
0.19989	0.20205	0.19574	0.19956	117,946,275.3	"2020-07-19T00:00:00Z"
0.19961	0.20019	0.19194	0.19465	114,187,102	"2020-07-20T00:00:00Z"
0.19465	0.201	0.19386	0.19949	116,436,628.1	"2020-07-21T00:00:00Z"
0.19946	0.20441	0.196	0.20348	127,274,412.3	"2020-07-22T00:00:00Z"
0.20351	0.21584	0.20142	0.20851	231,892,970.4	"2020-07-23T00:00:00Z"
0.20847	0.20855	0.20189	0.20392	162,043,579.9	"2020-07-24T00:00:00Z"
0.20393	0.21756	0.2035	0.21463	237,958,032.7	"2020-07-25T00:00:00Z"
0.21462	0.22499	0.21255	0.21532	277,074,358	"2020-07-26T00:00:00Z"
0.21528	0.23	0.20861	0.22437	358,365,289.2	"2020-07-27T00:00:00Z"
0.22445	0.23476	0.217	0.23029	348,097,855.6	"2020-07-28T00:00:00Z"
0.23031	0.25	0.22919	0.24327	423,604,274.8	"2020-07-29T00:00:00Z"
0.24323	0.24954	0.233	0.24408	339,560,922.2	"2020-07-30T00:00:00Z"
0.24407	0.26042	0.24158	0.25939	295,712,939.1	"2020-07-31T00:00:00Z"
0.25938	0.29739	0.25557	0.29089	698,526,256.7	"2020-08-01T00:00:00Z"
0.29089	0.32628	0.2476	0.28803	1,089,709,098.7	"2020-08-02T00:00:00Z"
0.28809	0.31999	0.28357	0.31016	661,998,402.4	"2020-08-03T00:00:00Z"
0.31008	0.31926	0.29038	0.30138	523,509,311	"2020-08-04T00:00:00Z"
0.30137	0.30813	0.2908	0.30228	377,922,454.8	"2020-08-05T00:00:00Z"
0.30233	0.31126	0.29722	0.30311	315,511,639.9	"2020-08-06T00:00:00Z"
0.30309	0.31037	0.27936	0.29437	350,058,017.3	"2020-08-07T00:00:00Z"
0.29444	0.2987	0.2898	0.29527	180,632,239.2	"2020-08-08T00:00:00Z"
0.29532	0.29839	0.28215	0.2879	194,741,043.2	"2020-08-09T00:00:00Z"
0.28792	0.30008	0.28301	0.29469	357,730,182	"2020-08-10T00:00:00Z"
0.29468	0.30736	0.26727	0.2831	454,328,410	"2020-08-11T00:00:00Z"
0.28308	0.28737	0.27139	0.28233	301,659,248.8	"2020-08-12T00:00:00Z"
0.28233	0.29561	0.27243	0.2942	343,559,052.2	"2020-08-13T00:00:00Z"
0.2942	0.3073	0.28918	0.29995	419,013,955.8	"2020-08-14T00:00:00Z"
0.29995	0.30537	0.2907	0.29884	323,612,283.2	"2020-08-15T00:00:00Z"
0.2989	0.3048	0.29186	0.30455	272,817,352.5	"2020-08-16T00:00:00Z"
0.3046	0.32689	0.29702	0.31539	598,471,473.5	"2020-08-17T00:00:00Z"
0.31535	0.32156	0.29614	0.30251	406,775,389.7	"2020-08-18T00:00:00Z"
0.3025	0.30616	0.27809	0.28975	390,658,603.2	"2020-08-19T00:00:00Z"
0.28969	0.29465	0.28431	0.29218	217,335,773	"2020-08-20T00:00:00Z"
0.29217	0.29585	0.27671	0.27933	295,142,831.1	"2020-08-21T00:00:00Z"
0.27935	0.28663	0.2733	0.28592	200,686,126.8	"2020-08-22T00:00:00Z"
0.28589	0.28808	0.27698	0.2848	147,758,018.4	"2020-08-23T00:00:00Z"
0.2848	0.292	0.28224	0.2884	163,849,857.2	"2020-08-24T00:00:00Z"
0.2884	0.28959	0.27	0.27625	234,190,707.5	"2020-08-25T00:00:00Z"
0.27628	0.28078	0.2739	0.27653	153,029,000.5	"2020-08-26T00:00:00Z"
0.27645	0.27833	0.25453	0.26469	271,350,415.9	"2020-08-27T00:00:00Z"
0.26478	0.2732	0.26	0.27174	161,315,866.7	"2020-08-28T00:00:00Z"
0.27166	0.27685	0.26865	0.2738	120,917,456.4	"2020-08-29T00:00:00Z"
0.27375	0.28389	0.27375	0.28302	157,541,548	"2020-08-30T00:00:00Z"
0.28302	0.2845	0.27804	0.28115	164,541,572.9	"2020-08-31T00:00:00Z"
0.28115	0.29884	0.27574	0.29521	292,160,051.6	"2020-09-01T00:00:00Z"
0.29515	0.304	0.2622	0.27595	367,857,288.9	"2020-09-02T00:00:00Z"
0.27594	0.2765	0.238	0.24409	375,303,316.2	"2020-09-03T00:00:00Z"
0.24404	0.26582	0.24012	0.25385	347,276,927.6	"2020-09-04T00:00:00Z"
0.25385	0.25951	0.231	0.23738	343,014,820.3	"2020-09-05T00:00:00Z"
0.23737	0.24358	0.22937	0.23986	245,971,020.2	"2020-09-06T00:00:00Z"
0.23987	0.24292	0.22962	0.24198	217,149,074.3	"2020-09-07T00:00:00Z"
0.24202	0.24365	0.2312	0.23657	185,386,436.1	"2020-09-08T00:00:00Z"
0.23658	0.24278	0.23303	0.23901	120,931,648.7	"2020-09-09T00:00:00Z"
0.239	0.24871	0.23878	0.24302	150,794,017.7	"2020-09-10T00:00:00Z"
0.24302	0.2444	0.23683	0.24252	102,995,486.8	"2020-09-11T00:00:00Z"
0.24252	0.24879	0.24019	0.24752	90,026,751.2	"2020-09-12T00:00:00Z"
0.24749	0.2535	0.23757	0.24218	134,508,183.7	"2020-09-13T00:00:00Z"
0.24214	0.2484	0.23901	0.24564	128,679,809.9	"2020-09-14T00:00:00Z"
0.24562	0.2494	0.24225	0.24331	123,397,806.3	"2020-09-15T00:00:00Z"
0.24331	0.25117	0.2341	0.24686	155,437,121.5	"2020-09-16T00:00:00Z"
0.24682	0.2586	0.24601	0.25214	195,903,905.1	"2020-09-17T00:00:00Z"
0.25208	0.25522	0.2463	0.25065	123,918,267.6	"2020-09-18T00:00:00Z"
0.25065	0.25497	0.24733	0.25112	94,380,999.1	"2020-09-19T00:00:00Z"
0.25112	0.25125	0.2423	0.24652	100,830,684.4	"2020-09-20T00:00:00Z"
0.24657	0.24809	0.22915	0.23102	232,559,544.3	"2020-09-21T00:00:00Z"
0.23104	0.23459	0.22916	0.23302	113,084,575.2	"2020-09-22T00:00:00Z"
0.23301	0.2352	0.22017	0.22164	148,246,113.4	"2020-09-23T00:00:00Z"
0.22164	0.23401	0.21944	0.23276	173,682,650.7	"2020-09-24T00:00:00Z"
0.23277	0.24477	0.2295	0.24154	146,717,481.1	"2020-09-25T00:00:00Z"
0.24154	0.24568	0.23764	0.24153	113,365,429.6	"2020-09-26T00:00:00Z"
0.24147	0.24474	0.23729	0.24334	91,772,023.9	"2020-09-27T00:00:00Z"
0.24329	0.24851	0.23979	0.24107	121,590,934.4	"2020-09-28T00:00:00Z"
0.2411	0.24662	0.2383	0.24285	109,204,653.3	"2020-09-29T00:00:00Z"
0.24286	0.24289	0.2375	0.24171	101,266,167.8	"2020-09-30T00:00:00Z"
0.24172	0.24452	0.23372	0.23819	127,335,773.7	"2020-10-01T00:00:00Z"
0.23813	0.23937	0.22829	0.23386	146,884,020.3	"2020-10-02T00:00:00Z"
0.23387	0.23499	0.23254	0.23273	59,902,666.5	"2020-10-03T00:00:00Z"
0.23274	0.25024	0.23159	0.24794	157,014,929.5	"2020-10-04T00:00:00Z"
0.24794	0.25442	0.24628	0.2503	228,844,024.4	"2020-10-05T00:00:00Z"
0.25034	0.25932	0.24021	0.24545	378,003,616.4	"2020-10-06T00:00:00Z"
0.24549	0.25141	0.24077	0.2487	177,097,434.2	"2020-10-07T00:00:00Z"
0.24871	0.25297	0.24206	0.25141	197,900,153.1	"2020-10-08T00:00:00Z"
0.25141	0.25665	0.24935	0.25293	192,476,557.6	"2020-10-09T00:00:00Z"
0.25293	0.26071	0.25265	0.25402	165,954,957.2	"2020-10-10T00:00:00Z"
0.25401	0.25842	0.25321	0.25544	129,208,149.4	"2020-10-11T00:00:00Z"
0.25545	0.25826	0.24732	0.25603	225,658,413.6	"2020-10-12T00:00:00Z"
0.25602	0.25997	0.25267	0.2565	232,496,747.4	"2020-10-13T00:00:00Z"
0.25658	0.2584	0.24593	0.24906	200,090,976.7	"2020-10-14T00:00:00Z"
0.24906	0.25014	0.24287	0.24596	157,801,611	"2020-10-15T00:00:00Z"
0.24584	0.24787	0.2375	0.24011	149,640,393	"2020-10-16T00:00:00Z"
0.24014	0.24329	0.23853	0.24057	76,204,228.7	"2020-10-17T00:00:00Z"

0.20263

0.20272

0.19252

0.19909

212,898,090.1

"2020-07-10T00:00:00Z"

0.19906

0.20482

0.19792

0.2011

171,252,017.6

"2020-07-11T00:00:00Z"

0.20112

0.20401

0.19758

0.20128

123,496,702.1

"2020-07-12T00:00:00Z"

0.20122

0.2066

0.191

0.19867

210,692,216.4

"2020-07-13T00:00:00Z"

0.19866

0.19978

0.195

0.19909

126,120,726.2

"2020-07-14T00:00:00Z"

0.19908

0.1999

0.19635

0.19721

97,567,941.8

"2020-07-15T00:00:00Z"

0.19722

0.19756

0.18822

0.19444

154,403,446.1

"2020-07-16T00:00:00Z"

0.19447

0.19824

0.19125

0.1944

119,390,267.7

"2020-07-17T00:00:00Z"

0.19441

0.20203

0.19392

0.1999

125,668,578.9

"2020-07-18T00:00:00Z"

0.19989

0.20205

0.19574

0.19956

117,946,275.3

"2020-07-19T00:00:00Z"

0.19961

0.20019

0.19194

0.19465

114,187,102

"2020-07-20T00:00:00Z"

0.19465

0.201

0.19386

0.19949

116,436,628.1

"2020-07-21T00:00:00Z"

0.19946

0.20441

0.196

0.20348

127,274,412.3

"2020-07-22T00:00:00Z"

0.20351

0.21584

0.20142

0.20851

231,892,970.4

"2020-07-23T00:00:00Z"

0.20847

0.20855

0.20189

0.20392

162,043,579.9

"2020-07-24T00:00:00Z"

0.20393

0.21756

0.2035

0.21463

237,958,032.7

"2020-07-25T00:00:00Z"

0.21462

0.22499

0.21255

0.21532

277,074,358

"2020-07-26T00:00:00Z"

0.21528

0.23

0.20861

0.22437

358,365,289.2

"2020-07-27T00:00:00Z"

0.22445

0.23476

0.217

0.23029

348,097,855.6

"2020-07-28T00:00:00Z"

0.23031

0.25

0.22919

0.24327

423,604,274.8

"2020-07-29T00:00:00Z"

0.24323

0.24954

0.233

0.24408

339,560,922.2

"2020-07-30T00:00:00Z"

0.24407

0.26042

0.24158

0.25939

295,712,939.1

"2020-07-31T00:00:00Z"

0.25938

0.29739

0.25557

0.29089

698,526,256.7

"2020-08-01T00:00:00Z"

0.29089

0.32628

0.2476

0.28803

1,089,709,098.7

"2020-08-02T00:00:00Z"

0.28809

0.31999

0.28357

0.31016

661,998,402.4

"2020-08-03T00:00:00Z"

0.31008

0.31926

0.29038

0.30138

523,509,311

"2020-08-04T00:00:00Z"

0.30137

0.30813

0.2908

0.30228

377,922,454.8

"2020-08-05T00:00:00Z"

0.30233

0.31126

0.29722

0.30311

315,511,639.9

"2020-08-06T00:00:00Z"

0.30309

0.31037

0.27936

0.29437

350,058,017.3

"2020-08-07T00:00:00Z"

0.29444

0.2987

0.2898

0.29527

180,632,239.2

"2020-08-08T00:00:00Z"

0.29532

0.29839

0.28215

0.2879

194,741,043.2

"2020-08-09T00:00:00Z"

0.28792

0.30008

0.28301

0.29469

357,730,182

"2020-08-10T00:00:00Z"

0.29468

0.30736

0.26727

0.2831

454,328,410

"2020-08-11T00:00:00Z"

0.28308

0.28737

0.27139

0.28233

301,659,248.8

"2020-08-12T00:00:00Z"

0.28233

0.29561

0.27243

0.2942

343,559,052.2

"2020-08-13T00:00:00Z"

0.2942

0.3073

0.28918

0.29995

419,013,955.8

"2020-08-14T00:00:00Z"

0.29995

0.30537

0.2907

0.29884

323,612,283.2

"2020-08-15T00:00:00Z"

0.2989

0.3048

0.29186

0.30455

272,817,352.5

"2020-08-16T00:00:00Z"

0.3046

0.32689

0.29702

0.31539

598,471,473.5

"2020-08-17T00:00:00Z"

0.31535

0.32156

0.29614

0.30251

406,775,389.7

"2020-08-18T00:00:00Z"

0.3025

0.30616

0.27809

0.28975

390,658,603.2

"2020-08-19T00:00:00Z"

0.28969

0.29465

0.28431

0.29218

217,335,773

"2020-08-20T00:00:00Z"

0.29217

0.29585

0.27671

0.27933

295,142,831.1

"2020-08-21T00:00:00Z"

0.27935

0.28663

0.2733

0.28592

200,686,126.8

"2020-08-22T00:00:00Z"

0.28589

0.28808

0.27698

0.2848

147,758,018.4

"2020-08-23T00:00:00Z"

0.2848

0.292

0.28224

0.2884

163,849,857.2

"2020-08-24T00:00:00Z"

0.2884

0.28959

0.27

0.27625

234,190,707.5

"2020-08-25T00:00:00Z"

0.27628

0.28078

0.2739

0.27653

153,029,000.5

"2020-08-26T00:00:00Z"

0.27645

0.27833

0.25453

0.26469

271,350,415.9

"2020-08-27T00:00:00Z"

0.26478

0.2732

0.26

0.27174

161,315,866.7

"2020-08-28T00:00:00Z"

0.27166

0.27685

0.26865

0.2738

120,917,456.4

"2020-08-29T00:00:00Z"

0.27375

0.28389

0.27375

0.28302

157,541,548

"2020-08-30T00:00:00Z"

0.28302

0.2845

0.27804

0.28115

164,541,572.9

"2020-08-31T00:00:00Z"

0.28115

0.29884

0.27574

0.29521

292,160,051.6

"2020-09-01T00:00:00Z"

0.29515

0.304

0.2622

0.27595

367,857,288.9

"2020-09-02T00:00:00Z"

0.27594

0.2765

0.238

0.24409

375,303,316.2

"2020-09-03T00:00:00Z"

0.24404

0.26582

0.24012

0.25385

347,276,927.6

"2020-09-04T00:00:00Z"

0.25385

0.25951

0.231

0.23738

343,014,820.3

"2020-09-05T00:00:00Z"

0.23737

0.24358

0.22937

0.23986

245,971,020.2

"2020-09-06T00:00:00Z"

0.23987

0.24292

0.22962

0.24198

217,149,074.3

"2020-09-07T00:00:00Z"

0.24202

0.24365

0.2312

0.23657

185,386,436.1

"2020-09-08T00:00:00Z"

0.23658

0.24278

0.23303

0.23901

120,931,648.7

"2020-09-09T00:00:00Z"

0.239

0.24871

0.23878

0.24302

150,794,017.7

"2020-09-10T00:00:00Z"

0.24302

0.2444

0.23683

0.24252

102,995,486.8

"2020-09-11T00:00:00Z"

0.24252

0.24879

0.24019

0.24752

90,026,751.2

"2020-09-12T00:00:00Z"

0.24749

0.2535

0.23757

0.24218

134,508,183.7

"2020-09-13T00:00:00Z"

0.24214

0.2484

0.23901

0.24564

128,679,809.9

"2020-09-14T00:00:00Z"

0.24562

0.2494

0.24225

0.24331

123,397,806.3

"2020-09-15T00:00:00Z"

0.24331

0.25117

0.2341

0.24686

155,437,121.5

"2020-09-16T00:00:00Z"

0.24682

0.2586

0.24601

0.25214

195,903,905.1

"2020-09-17T00:00:00Z"

0.25208

0.25522

0.2463

0.25065

123,918,267.6

"2020-09-18T00:00:00Z"

0.25065

0.25497

0.24733

0.25112

94,380,999.1

"2020-09-19T00:00:00Z"

0.25112

0.25125

0.2423

0.24652

100,830,684.4

"2020-09-20T00:00:00Z"

0.24657

0.24809

0.22915

0.23102

232,559,544.3

"2020-09-21T00:00:00Z"

0.23104

0.23459

0.22916

0.23302

113,084,575.2

"2020-09-22T00:00:00Z"

0.23301

0.2352

0.22017

0.22164

148,246,113.4

"2020-09-23T00:00:00Z"

0.22164

0.23401

0.21944

0.23276

173,682,650.7

"2020-09-24T00:00:00Z"

0.23277

0.24477

0.2295

0.24154

146,717,481.1

"2020-09-25T00:00:00Z"

0.24154

0.24568

0.23764

0.24153

113,365,429.6

"2020-09-26T00:00:00Z"

0.24147

0.24474

0.23729

0.24334

91,772,023.9

"2020-09-27T00:00:00Z"

0.24329

0.24851

0.23979

0.24107

121,590,934.4

"2020-09-28T00:00:00Z"

0.2411

0.24662

0.2383

0.24285

109,204,653.3

"2020-09-29T00:00:00Z"

0.24286

0.24289

0.2375

0.24171

101,266,167.8

"2020-09-30T00:00:00Z"

0.24172

0.24452

0.23372

0.23819

127,335,773.7

"2020-10-01T00:00:00Z"

0.23813

0.23937

0.22829

0.23386

146,884,020.3

"2020-10-02T00:00:00Z"

0.23387

0.23499

0.23254

0.23273

59,902,666.5

"2020-10-03T00:00:00Z"

0.23274

0.25024

0.23159

0.24794

157,014,929.5

"2020-10-04T00:00:00Z"

0.24794

0.25442

0.24628

0.2503

228,844,024.4

"2020-10-05T00:00:00Z"

0.25034

0.25932

0.24021

0.24545

378,003,616.4

"2020-10-06T00:00:00Z"

0.24549

0.25141

0.24077

0.2487

177,097,434.2

"2020-10-07T00:00:00Z"

0.24871

0.25297

0.24206

0.25141

197,900,153.1

"2020-10-08T00:00:00Z"

0.25141

0.25665

0.24935

0.25293

192,476,557.6

"2020-10-09T00:00:00Z"

0.25293

0.26071

0.25265

0.25402

165,954,957.2

"2020-10-10T00:00:00Z"

0.25401

0.25842

0.25321

0.25544

129,208,149.4

"2020-10-11T00:00:00Z"

0.25545

0.25826

0.24732

0.25603

225,658,413.6

"2020-10-12T00:00:00Z"

0.25602

0.25997

0.25267

0.2565

232,496,747.4

"2020-10-13T00:00:00Z"

0.25658

0.2584

0.24593

0.24906

200,090,976.7

"2020-10-14T00:00:00Z"

0.24906

0.25014

0.24287

0.24596

157,801,611

"2020-10-15T00:00:00Z"

0.24584

0.24787

0.2375

0.24011

149,640,393

"2020-10-16T00:00:00Z"

0.24014

0.24329

0.23853

0.24057

76,204,228.7

"2020-10-17T00:00:00Z"