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
0.3657	0.3731	0.3586	0.3675	385,194,770	"2022-12-27T00:00:00Z"
0.3675	0.3687	0.3546	0.3558	337,095,747	"2022-12-28T00:00:00Z"
0.3559	0.3577	0.3361	0.3421	347,820,025	"2022-12-29T00:00:00Z"
0.3421	0.3461	0.3337	0.3451	270,037,618	"2022-12-30T00:00:00Z"
0.345	0.3453	0.3384	0.3389	138,156,698	"2022-12-31T00:00:00Z"
0.3389	0.34	0.3354	0.3387	102,026,821	"2023-01-01T00:00:00Z"
0.3386	0.3555	0.3	0.3482	647,520,487	"2023-01-02T00:00:00Z"
0.3482	0.352	0.3395	0.3436	346,410,334	"2023-01-03T00:00:00Z"
0.3436	0.3605	0.339	0.3472	372,672,796	"2023-01-04T00:00:00Z"
0.3471	0.3487	0.3333	0.338	265,529,668	"2023-01-05T00:00:00Z"
0.338	0.3462	0.3311	0.3443	278,304,929	"2023-01-06T00:00:00Z"
0.3442	0.3457	0.3413	0.3442	103,851,424	"2023-01-07T00:00:00Z"
0.3442	0.3469	0.3354	0.3452	185,516,324	"2023-01-08T00:00:00Z"
0.3452	0.3576	0.3437	0.349	527,746,615	"2023-01-09T00:00:00Z"
0.3489	0.3541	0.3432	0.3507	338,577,860	"2023-01-10T00:00:00Z"
0.3506	0.3785	0.3477	0.3728	626,037,461	"2023-01-11T00:00:00Z"
0.3728	0.382	0.3607	0.3748	505,754,231	"2023-01-12T00:00:00Z"
0.3748	0.3868	0.368	0.3858	405,120,914	"2023-01-13T00:00:00Z"
0.3857	0.4089	0.3766	0.3953	582,781,070	"2023-01-14T00:00:00Z"
0.3953	0.3969	0.3795	0.3845	294,014,260	"2023-01-15T00:00:00Z"
0.3846	0.4064	0.3777	0.3855	542,041,099	"2023-01-16T00:00:00Z"
0.3855	0.3987	0.379	0.3868	378,212,343	"2023-01-17T00:00:00Z"
0.3868	0.3964	0.3655	0.3782	615,064,764	"2023-01-18T00:00:00Z"
0.3782	0.3965	0.3762	0.3928	416,112,670	"2023-01-19T00:00:00Z"
0.3929	0.4141	0.3859	0.4129	366,316,527	"2023-01-20T00:00:00Z"
0.4129	0.4166	0.3967	0.4034	346,602,583	"2023-01-21T00:00:00Z"
0.4034	0.4122	0.3962	0.4004	250,067,543	"2023-01-22T00:00:00Z"
0.4004	0.433	0.3995	0.4234	723,894,773	"2023-01-23T00:00:00Z"
0.4233	0.4312	0.4025	0.4078	411,297,898	"2023-01-24T00:00:00Z"
0.4079	0.4245	0.3965	0.417	375,065,459	"2023-01-25T00:00:00Z"
0.417	0.4178	0.4053	0.4092	290,069,659	"2023-01-26T00:00:00Z"
0.4091	0.4135	0.3988	0.4128	274,281,738	"2023-01-27T00:00:00Z"
0.4127	0.4168	0.4055	0.4078	148,949,278	"2023-01-28T00:00:00Z"
0.4078	0.4173	0.4066	0.4134	166,884,667	"2023-01-29T00:00:00Z"
0.4135	0.4222	0.386	0.3934	433,795,926	"2023-01-30T00:00:00Z"
0.3933	0.4113	0.388	0.4057	346,580,963	"2023-01-31T00:00:00Z"
0.4058	0.4157	0.3962	0.4131	379,103,907	"2023-02-01T00:00:00Z"
0.4132	0.4192	0.408	0.4098	322,532,370	"2023-02-02T00:00:00Z"
0.4097	0.4137	0.4054	0.4117	274,689,680	"2023-02-03T00:00:00Z"
0.4116	0.4204	0.4075	0.4106	178,134,111	"2023-02-04T00:00:00Z"
0.4106	0.412	0.3942	0.3984	237,111,362	"2023-02-05T00:00:00Z"
0.3985	0.4037	0.3909	0.392	315,995,053	"2023-02-06T00:00:00Z"
0.3921	0.4048	0.3901	0.4036	356,160,688	"2023-02-07T00:00:00Z"
0.4037	0.406	0.3936	0.3975	263,188,839	"2023-02-08T00:00:00Z"
0.3975	0.4092	0.3726	0.3819	526,681,339	"2023-02-09T00:00:00Z"
0.3818	0.3878	0.3771	0.3817	279,931,749	"2023-02-10T00:00:00Z"
0.3818	0.3841	0.3798	0.3833	123,179,600	"2023-02-11T00:00:00Z"
0.3834	0.385	0.3716	0.3747	135,976,322	"2023-02-12T00:00:00Z"
0.3747	0.3783	0.3612	0.3703	382,768,169	"2023-02-13T00:00:00Z"
0.3703	0.3839	0.3644	0.3819	372,274,074	"2023-02-14T00:00:00Z"
0.3819	0.4024	0.3765	0.4011	370,966,882	"2023-02-15T00:00:00Z"
0.401	0.4048	0.384	0.3841	450,636,395	"2023-02-16T00:00:00Z"
0.3841	0.4	0.3809	0.395	358,052,399	"2023-02-17T00:00:00Z"
0.3949	0.3976	0.3911	0.3943	145,625,421	"2023-02-18T00:00:00Z"
0.3942	0.3981	0.3845	0.3863	237,992,952	"2023-02-19T00:00:00Z"
0.3862	0.409	0.3774	0.3984	557,018,367	"2023-02-20T00:00:00Z"
0.3985	0.4025	0.3872	0.3919	448,284,088	"2023-02-21T00:00:00Z"
0.392	0.3977	0.3828	0.3953	389,277,544	"2023-02-22T00:00:00Z"
0.3953	0.3979	0.3853	0.3882	348,351,954	"2023-02-23T00:00:00Z"
0.3883	0.3908	0.3723	0.3783	356,652,233	"2023-02-24T00:00:00Z"
0.3783	0.3795	0.3692	0.3778	179,723,963	"2023-02-25T00:00:00Z"
0.3779	0.3807	0.3745	0.3779	130,843,027	"2023-02-26T00:00:00Z"
0.3779	0.3801	0.3708	0.3785	421,412,885	"2023-02-27T00:00:00Z"
0.3785	0.3827	0.3719	0.3762	371,401,256	"2023-02-28T00:00:00Z"
0.3762	0.3848	0.3726	0.3835	317,577,485	"2023-03-01T00:00:00Z"
0.3836	0.3846	0.3737	0.3772	281,873,061	"2023-03-02T00:00:00Z"
0.3772	0.3806	0.3539	0.3774	490,515,388	"2023-03-03T00:00:00Z"
0.3773	0.38	0.368	0.3735	164,275,250	"2023-03-04T00:00:00Z"
0.3735	0.3774	0.3653	0.3668	163,637,644	"2023-03-05T00:00:00Z"
0.3668	0.3743	0.3589	0.3695	428,373,378	"2023-03-06T00:00:00Z"
0.3696	0.3844	0.3669	0.3801	562,644,274	"2023-03-07T00:00:00Z"
0.3802	0.4018	0.3723	0.3889	682,406,723	"2023-03-08T00:00:00Z"
0.3889	0.3976	0.3639	0.3706	655,014,119	"2023-03-09T00:00:00Z"
0.3706	0.3752	0.3571	0.37	541,098,785	"2023-03-10T00:00:00Z"
0.3699	0.3741	0.3582	0.3638	342,981,412	"2023-03-11T00:00:00Z"
0.3637	0.3715	0.3473	0.3714	389,760,071	"2023-03-12T00:00:00Z"
0.3713	0.38	0.3553	0.3724	556,402,600	"2023-03-13T00:00:00Z"
0.3724	0.387	0.3647	0.3724	544,803,822	"2023-03-14T00:00:00Z"
0.3724	0.3757	0.356	0.3589	385,093,409	"2023-03-15T00:00:00Z"
0.3589	0.367	0.3562	0.3647	259,083,315	"2023-03-16T00:00:00Z"
0.3648	0.3825	0.362	0.3798	405,873,760	"2023-03-17T00:00:00Z"
0.3797	0.3898	0.3691	0.3739	360,335,327	"2023-03-18T00:00:00Z"
0.3739	0.4	0.3736	0.3857	476,291,604	"2023-03-19T00:00:00Z"
0.3858	0.3913	0.3707	0.3734	443,129,416	"2023-03-20T00:00:00Z"
0.3734	0.4929	0.3728	0.4696	1,698,380,685	"2023-03-21T00:00:00Z"
0.4696	0.475	0.4069	0.4213	1,409,641,087	"2023-03-22T00:00:00Z"
0.4213	0.4557	0.4116	0.4438	837,629,903	"2023-03-23T00:00:00Z"
0.4437	0.444	0.4141	0.4259	507,977,567	"2023-03-24T00:00:00Z"
0.426	0.465	0.4223	0.4429	635,312,958	"2023-03-25T00:00:00Z"
0.4429	0.4632	0.4403	0.4479	364,479,792	"2023-03-26T00:00:00Z"
0.4479	0.4888	0.4425	0.479	1,003,256,531	"2023-03-27T00:00:00Z"
0.4789	0.534	0.4666	0.5144	1,126,346,466	"2023-03-28T00:00:00Z"
0.5145	0.585	0.5145	0.5425	1,291,815,558	"2023-03-29T00:00:00Z"
0.5425	0.558	0.5214	0.5319	827,691,286	"2023-03-30T00:00:00Z"
0.5319	0.564	0.5257	0.5374	532,875,635	"2023-03-31T00:00:00Z"
0.5375	0.5375	0.4972	0.5095	516,087,832	"2023-04-01T00:00:00Z"
0.5095	0.529	0.5015	0.518	391,347,744	"2023-04-02T00:00:00Z"
0.5179	0.525	0.481	0.4959	522,070,023	"2023-04-03T00:00:00Z"
0.4958	0.5078	0.4871	0.5026	360,227,447	"2023-04-04T00:00:00Z"
0.5026	0.5271	0.4986	0.5055	411,989,031	"2023-04-05T00:00:00Z"

0.3657

0.3731

0.3586

0.3675

385,194,770

"2022-12-27T00:00:00Z"

0.3675

0.3687

0.3546

0.3558

337,095,747

"2022-12-28T00:00:00Z"

0.3559

0.3577

0.3361

0.3421

347,820,025

"2022-12-29T00:00:00Z"

0.3421

0.3461

0.3337

0.3451

270,037,618

"2022-12-30T00:00:00Z"

0.345

0.3453

0.3384

0.3389

138,156,698

"2022-12-31T00:00:00Z"

0.3389

0.34

0.3354

0.3387

102,026,821

"2023-01-01T00:00:00Z"

0.3386

0.3555

0.3

0.3482

647,520,487

"2023-01-02T00:00:00Z"

0.3482

0.352

0.3395

0.3436

346,410,334

"2023-01-03T00:00:00Z"

0.3436

0.3605

0.339

0.3472

372,672,796

"2023-01-04T00:00:00Z"

0.3471

0.3487

0.3333

0.338

265,529,668

"2023-01-05T00:00:00Z"

0.338

0.3462

0.3311

0.3443

278,304,929

"2023-01-06T00:00:00Z"

0.3442

0.3457

0.3413

0.3442

103,851,424

"2023-01-07T00:00:00Z"

0.3442

0.3469

0.3354

0.3452

185,516,324

"2023-01-08T00:00:00Z"

0.3452

0.3576

0.3437

0.349

527,746,615

"2023-01-09T00:00:00Z"

0.3489

0.3541

0.3432

0.3507

338,577,860

"2023-01-10T00:00:00Z"

0.3506

0.3785

0.3477

0.3728

626,037,461

"2023-01-11T00:00:00Z"

0.3728

0.382

0.3607

0.3748

505,754,231

"2023-01-12T00:00:00Z"

0.3748

0.3868

0.368

0.3858

405,120,914

"2023-01-13T00:00:00Z"

0.3857

0.4089

0.3766

0.3953

582,781,070

"2023-01-14T00:00:00Z"

0.3953

0.3969

0.3795

0.3845

294,014,260

"2023-01-15T00:00:00Z"

0.3846

0.4064

0.3777

0.3855

542,041,099

"2023-01-16T00:00:00Z"

0.3855

0.3987

0.379

0.3868

378,212,343

"2023-01-17T00:00:00Z"

0.3868

0.3964

0.3655

0.3782

615,064,764

"2023-01-18T00:00:00Z"

0.3782

0.3965

0.3762

0.3928

416,112,670

"2023-01-19T00:00:00Z"

0.3929

0.4141

0.3859

0.4129

366,316,527

"2023-01-20T00:00:00Z"

0.4129

0.4166

0.3967

0.4034

346,602,583

"2023-01-21T00:00:00Z"

0.4034

0.4122

0.3962

0.4004

250,067,543

"2023-01-22T00:00:00Z"

0.4004

0.433

0.3995

0.4234

723,894,773

"2023-01-23T00:00:00Z"

0.4233

0.4312

0.4025

0.4078

411,297,898

"2023-01-24T00:00:00Z"

0.4079

0.4245

0.3965

0.417

375,065,459

"2023-01-25T00:00:00Z"

0.417

0.4178

0.4053

0.4092

290,069,659

"2023-01-26T00:00:00Z"

0.4091

0.4135

0.3988

0.4128

274,281,738

"2023-01-27T00:00:00Z"

0.4127

0.4168

0.4055

0.4078

148,949,278

"2023-01-28T00:00:00Z"

0.4078

0.4173

0.4066

0.4134

166,884,667

"2023-01-29T00:00:00Z"

0.4135

0.4222

0.386

0.3934

433,795,926

"2023-01-30T00:00:00Z"

0.3933

0.4113

0.388

0.4057

346,580,963

"2023-01-31T00:00:00Z"

0.4058

0.4157

0.3962

0.4131

379,103,907

"2023-02-01T00:00:00Z"

0.4132

0.4192

0.408

0.4098

322,532,370

"2023-02-02T00:00:00Z"

0.4097

0.4137

0.4054

0.4117

274,689,680

"2023-02-03T00:00:00Z"

0.4116

0.4204

0.4075

0.4106

178,134,111

"2023-02-04T00:00:00Z"

0.4106

0.412

0.3942

0.3984

237,111,362

"2023-02-05T00:00:00Z"

0.3985

0.4037

0.3909

0.392

315,995,053

"2023-02-06T00:00:00Z"

0.3921

0.4048

0.3901

0.4036

356,160,688

"2023-02-07T00:00:00Z"

0.4037

0.406

0.3936

0.3975

263,188,839

"2023-02-08T00:00:00Z"

0.3975

0.4092

0.3726

0.3819

526,681,339

"2023-02-09T00:00:00Z"

0.3818

0.3878

0.3771

0.3817

279,931,749

"2023-02-10T00:00:00Z"

0.3818

0.3841

0.3798

0.3833

123,179,600

"2023-02-11T00:00:00Z"

0.3834

0.385

0.3716

0.3747

135,976,322

"2023-02-12T00:00:00Z"

0.3747

0.3783

0.3612

0.3703

382,768,169

"2023-02-13T00:00:00Z"

0.3703

0.3839

0.3644

0.3819

372,274,074

"2023-02-14T00:00:00Z"

0.3819

0.4024

0.3765

0.4011

370,966,882

"2023-02-15T00:00:00Z"

0.401

0.4048

0.384

0.3841

450,636,395

"2023-02-16T00:00:00Z"

0.3841

0.4

0.3809

0.395

358,052,399

"2023-02-17T00:00:00Z"

0.3949

0.3976

0.3911

0.3943

145,625,421

"2023-02-18T00:00:00Z"

0.3942

0.3981

0.3845

0.3863

237,992,952

"2023-02-19T00:00:00Z"

0.3862

0.409

0.3774

0.3984

557,018,367

"2023-02-20T00:00:00Z"

0.3985

0.4025

0.3872

0.3919

448,284,088

"2023-02-21T00:00:00Z"

0.392

0.3977

0.3828

0.3953

389,277,544

"2023-02-22T00:00:00Z"

0.3953

0.3979

0.3853

0.3882

348,351,954

"2023-02-23T00:00:00Z"

0.3883

0.3908

0.3723

0.3783

356,652,233

"2023-02-24T00:00:00Z"

0.3783

0.3795

0.3692

0.3778

179,723,963

"2023-02-25T00:00:00Z"

0.3779

0.3807

0.3745

0.3779

130,843,027

"2023-02-26T00:00:00Z"

0.3779

0.3801

0.3708

0.3785

421,412,885

"2023-02-27T00:00:00Z"

0.3785

0.3827

0.3719

0.3762

371,401,256

"2023-02-28T00:00:00Z"

0.3762

0.3848

0.3726

0.3835

317,577,485

"2023-03-01T00:00:00Z"

0.3836

0.3846

0.3737

0.3772

281,873,061

"2023-03-02T00:00:00Z"

0.3772

0.3806

0.3539

0.3774

490,515,388

"2023-03-03T00:00:00Z"

0.3773

0.38

0.368

0.3735

164,275,250

"2023-03-04T00:00:00Z"

0.3735

0.3774

0.3653

0.3668

163,637,644

"2023-03-05T00:00:00Z"

0.3668

0.3743

0.3589

0.3695

428,373,378

"2023-03-06T00:00:00Z"

0.3696

0.3844

0.3669

0.3801

562,644,274

"2023-03-07T00:00:00Z"

0.3802

0.4018

0.3723

0.3889

682,406,723

"2023-03-08T00:00:00Z"

0.3889

0.3976

0.3639

0.3706

655,014,119

"2023-03-09T00:00:00Z"

0.3706

0.3752

0.3571

0.37

541,098,785

"2023-03-10T00:00:00Z"

0.3699

0.3741

0.3582

0.3638

342,981,412

"2023-03-11T00:00:00Z"

0.3637

0.3715

0.3473

0.3714

389,760,071

"2023-03-12T00:00:00Z"

0.3713

0.38

0.3553

0.3724

556,402,600

"2023-03-13T00:00:00Z"

0.3724

0.387

0.3647

0.3724

544,803,822

"2023-03-14T00:00:00Z"

0.3724

0.3757

0.356

0.3589

385,093,409

"2023-03-15T00:00:00Z"

0.3589

0.367

0.3562

0.3647

259,083,315

"2023-03-16T00:00:00Z"

0.3648

0.3825

0.362

0.3798

405,873,760

"2023-03-17T00:00:00Z"

0.3797

0.3898

0.3691

0.3739

360,335,327

"2023-03-18T00:00:00Z"

0.3739

0.4

0.3736

0.3857

476,291,604

"2023-03-19T00:00:00Z"

0.3858

0.3913

0.3707

0.3734

443,129,416

"2023-03-20T00:00:00Z"

0.3734

0.4929

0.3728

0.4696

1,698,380,685

"2023-03-21T00:00:00Z"

0.4696

0.475

0.4069

0.4213

1,409,641,087

"2023-03-22T00:00:00Z"

0.4213

0.4557

0.4116

0.4438

837,629,903

"2023-03-23T00:00:00Z"

0.4437

0.444

0.4141

0.4259

507,977,567

"2023-03-24T00:00:00Z"

0.426

0.465

0.4223

0.4429

635,312,958

"2023-03-25T00:00:00Z"

0.4429

0.4632

0.4403

0.4479

364,479,792

"2023-03-26T00:00:00Z"

0.4479

0.4888

0.4425

0.479

1,003,256,531

"2023-03-27T00:00:00Z"

0.4789

0.534

0.4666

0.5144

1,126,346,466

"2023-03-28T00:00:00Z"

0.5145

0.585

0.5145

0.5425

1,291,815,558

"2023-03-29T00:00:00Z"

0.5425

0.558

0.5214

0.5319

827,691,286

"2023-03-30T00:00:00Z"

0.5319

0.564

0.5257

0.5374

532,875,635

"2023-03-31T00:00:00Z"

0.5375

0.4972

0.5095

516,087,832

"2023-04-01T00:00:00Z"

0.5095

0.529

0.5015

0.518

391,347,744

"2023-04-02T00:00:00Z"

0.5179

0.525

0.481

0.4959

522,070,023

"2023-04-03T00:00:00Z"

0.4958

0.5078

0.4871

0.5026

360,227,447

"2023-04-04T00:00:00Z"

0.5026

0.5271

0.4986

0.5055

411,989,031

"2023-04-05T00:00:00Z"