Datasets:
XAT928
/
dataset_ripple_4year

Dataset card Viewer Files Community
1
Search is not available for this dataset
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
0.5056
0.5097
0.4913
0.5028
315,900,045
"2023-04-06T00:00:00Z"
0.5028
0.5156
0.4971
0.5126
318,185,786
"2023-04-07T00:00:00Z"
0.5127
0.513
0.5022
0.5048
136,614,694
"2023-04-08T00:00:00Z"
0.5049
0.5093
0.4983
0.5054
116,122,379
"2023-04-09T00:00:00Z"
0.5053
0.5199
0.5
0.5176
264,898,196
"2023-04-10T00:00:00Z"
0.5176
0.5283
0.511
0.5167
358,821,527
"2023-04-11T00:00:00Z"
0.5166
0.5179
0.4984
0.5049
339,100,343
"2023-04-12T00:00:00Z"
0.5049
0.5156
0.5014
0.5125
273,342,378
"2023-04-13T00:00:00Z"
0.5124
0.5465
0.5111
0.5227
462,335,443
"2023-04-14T00:00:00Z"
0.5227
0.5261
0.516
0.5192
152,508,925
"2023-04-15T00:00:00Z"
0.5192
0.5244
0.5152
0.5209
157,240,759
"2023-04-16T00:00:00Z"
0.5208
0.521
0.5066
0.5109
299,749,754
"2023-04-17T00:00:00Z"
0.511
0.5391
0.5092
0.5324
358,112,470
"2023-04-18T00:00:00Z"
0.5325
0.5375
0.471
0.4911
620,153,279
"2023-04-19T00:00:00Z"
0.4911
0.4993
0.465
0.4752
454,997,513
"2023-04-20T00:00:00Z"
0.4752
0.4792
0.4403
0.4491
425,209,825
"2023-04-21T00:00:00Z"
0.4491
0.4761
0.4455
0.4719
242,021,955
"2023-04-22T00:00:00Z"
0.472
0.472
0.4526
0.4647
222,191,297
"2023-04-23T00:00:00Z"
0.4648
0.4857
0.4469
0.4611
408,426,760
"2023-04-24T00:00:00Z"
0.461
0.4723
0.4506
0.4695
377,056,298
"2023-04-25T00:00:00Z"
0.4696
0.4831
0.4329
0.4618
551,155,391
"2023-04-26T00:00:00Z"
0.4618
0.4699
0.4557
0.4667
345,756,985
"2023-04-27T00:00:00Z"
0.4666
0.483
0.4637
0.4796
384,917,512
"2023-04-28T00:00:00Z"
0.4795
0.4869
0.4709
0.478
175,533,507
"2023-04-29T00:00:00Z"
0.4779
0.4819
0.4687
0.4705
143,199,211
"2023-04-30T00:00:00Z"
0.4705
0.4724
0.4544
0.4649
338,231,418
"2023-05-01T00:00:00Z"
0.4648
0.4662
0.4574
0.4645
330,734,355
"2023-05-02T00:00:00Z"
0.4644
0.4655
0.4497
0.4632
341,232,638
"2023-05-03T00:00:00Z"
0.4633
0.465
0.4547
0.4608
218,212,542
"2023-05-04T00:00:00Z"
0.4608
0.4706
0.4545
0.4671
292,855,620
"2023-05-05T00:00:00Z"
0.4671
0.4695
0.4512
0.4582
168,649,976
"2023-05-06T00:00:00Z"
0.4582
0.4601
0.4457
0.449
119,401,215
"2023-05-07T00:00:00Z"
0.4491
0.4512
0.41
0.4283
483,055,933
"2023-05-08T00:00:00Z"
0.4283
0.4308
0.4202
0.4289
331,497,882
"2023-05-09T00:00:00Z"
0.4289
0.434
0.4119
0.4303
334,930,240
"2023-05-10T00:00:00Z"
0.4303
0.4305
0.4114
0.4207
288,769,811
"2023-05-11T00:00:00Z"
0.4207
0.4446
0.4157
0.4305
408,757,650
"2023-05-12T00:00:00Z"
0.4305
0.4306
0.4227
0.424
102,125,283
"2023-05-13T00:00:00Z"
0.424
0.4317
0.421
0.4253
97,517,794
"2023-05-14T00:00:00Z"
0.4253
0.4304
0.4214
0.4273
263,543,031
"2023-05-15T00:00:00Z"
0.4273
0.443
0.4174
0.4425
357,854,908
"2023-05-16T00:00:00Z"
0.4426
0.4616
0.4375
0.4484
511,331,200
"2023-05-17T00:00:00Z"
0.4485
0.473
0.443
0.4596
420,292,099
"2023-05-18T00:00:00Z"
0.4597
0.4755
0.4573
0.4675
327,924,286
"2023-05-19T00:00:00Z"
0.4674
0.4719
0.4618
0.4685
133,085,427
"2023-05-20T00:00:00Z"
0.4685
0.4706
0.455
0.4575
152,105,849
"2023-05-21T00:00:00Z"
0.4574
0.4674
0.4496
0.4618
289,989,578
"2023-05-22T00:00:00Z"
0.4618
0.4672
0.4583
0.4651
270,491,006
"2023-05-23T00:00:00Z"
0.4651
0.4651
0.4457
0.453
334,128,026
"2023-05-24T00:00:00Z"
0.453
0.4551
0.4431
0.4538
190,174,437
"2023-05-25T00:00:00Z"
0.4538
0.4699
0.4524
0.4684
284,645,154
"2023-05-26T00:00:00Z"
0.4684
0.4792
0.4652
0.4714
178,798,933
"2023-05-27T00:00:00Z"
0.4714
0.4863
0.4699
0.482
166,534,206
"2023-05-28T00:00:00Z"
0.482
0.4954
0.4761
0.4946
328,535,756
"2023-05-29T00:00:00Z"
0.4946
0.5293
0.4893
0.5205
662,891,231
"2023-05-30T00:00:00Z"
0.5205
0.528
0.5009
0.5166
440,917,044
"2023-05-31T00:00:00Z"
0.5167
0.5167
0.5014
0.5065
320,782,418
"2023-06-01T00:00:00Z"
0.5065
0.5271
0.5033
0.5244
293,048,961
"2023-06-02T00:00:00Z"
0.5245
0.534
0.5144
0.5188
172,139,129
"2023-06-03T00:00:00Z"
0.5188
0.547
0.5151
0.5359
250,235,168
"2023-06-04T00:00:00Z"
0.5359
0.5431
0.4867
0.509
616,993,814
"2023-06-05T00:00:00Z"
0.5089
0.5328
0.4952
0.53
458,413,458
"2023-06-06T00:00:00Z"
0.53
0.5384
0.507
0.5183
467,474,175
"2023-06-07T00:00:00Z"
0.5183
0.5278
0.5156
0.5236
262,982,251
"2023-06-08T00:00:00Z"
0.5237
0.5418
0.5205
0.538
352,068,623
"2023-06-09T00:00:00Z"
0.538
0.5388
0.472
0.5067
609,302,319
"2023-06-10T00:00:00Z"
0.5067
0.5293
0.5027
0.5208
221,202,480
"2023-06-11T00:00:00Z"
0.5209
0.528
0.5086
0.5251
356,547,544
"2023-06-12T00:00:00Z"
0.5251
0.5658
0.5054
0.5192
771,631,184
"2023-06-13T00:00:00Z"
0.5193
0.5205
0.461
0.4801
544,396,397
"2023-06-14T00:00:00Z"
0.4802
0.4858
0.4663
0.4801
337,742,736
"2023-06-15T00:00:00Z"
0.4801
0.4833
0.4558
0.4759
376,661,662
"2023-06-16T00:00:00Z"
0.4758
0.4869
0.4694
0.4794
189,579,671
"2023-06-17T00:00:00Z"
0.4794
0.4979
0.4741
0.4868
225,020,544
"2023-06-18T00:00:00Z"
0.4868
0.4991
0.4811
0.4936
322,187,608
"2023-06-19T00:00:00Z"
0.4935
0.4967
0.4716
0.4929
378,325,906
"2023-06-20T00:00:00Z"
0.4928
0.5034
0.4892
0.4999
408,749,828
"2023-06-21T00:00:00Z"
0.4999
0.5272
0.4821
0.4938
442,729,597
"2023-06-22T00:00:00Z"
0.4937
0.5023
0.484
0.4961
345,391,930
"2023-06-23T00:00:00Z"
0.496
0.4961
0.478
0.4865
193,097,516
"2023-06-24T00:00:00Z"
0.4865
0.4977
0.4829
0.4903
191,583,170
"2023-06-25T00:00:00Z"
0.4903
0.4919
0.4701
0.479
305,338,027
"2023-06-26T00:00:00Z"
0.479
0.4851
0.4759
0.4838
291,583,944
"2023-06-27T00:00:00Z"
0.4839
0.4844
0.4493
0.4647
325,837,765
"2023-06-28T00:00:00Z"
0.4648
0.4773
0.4612
0.4747
211,214,558
"2023-06-29T00:00:00Z"
0.4747
0.4827
0.4498
0.4729
393,612,239
"2023-06-30T00:00:00Z"
0.473
0.476
0.464
0.4732
232,549,409
"2023-07-01T00:00:00Z"
0.4732
0.4961
0.4697
0.4845
337,155,089
"2023-07-02T00:00:00Z"
0.4844
0.4914
0.4784
0.489
357,020,349
"2023-07-03T00:00:00Z"
0.489
0.4935
0.4816
0.4872
299,439,491
"2023-07-04T00:00:00Z"
0.4872
0.4919
0.4696
0.4777
292,620,010
"2023-07-05T00:00:00Z"
0.4777
0.4842
0.4612
0.4622
304,125,111
"2023-07-06T00:00:00Z"
0.4622
0.4708
0.4575
0.4687
230,688,947
"2023-07-07T00:00:00Z"
0.4686
0.4748
0.4649
0.4704
116,031,881
"2023-07-08T00:00:00Z"
0.4705
0.4717
0.4664
0.468
80,147,955
"2023-07-09T00:00:00Z"
0.4681
0.48
0.4622
0.478
334,545,737
"2023-07-10T00:00:00Z"
0.478
0.4784
0.4709
0.4753
225,681,776
"2023-07-11T00:00:00Z"
0.4753
0.4772
0.4648
0.471
220,670,755
"2023-07-12T00:00:00Z"
0.471
0.938
0.4695
0.8153
2,499,971,165
"2023-07-13T00:00:00Z"
0.8151
0.8253
0.6686
0.7179
1,525,175,518
"2023-07-14T00:00:00Z"