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
0.7178	0.7362	0.6919	0.7145	703,355,719	"2023-07-15T00:00:00Z"
0.7144	0.79	0.702	0.7468	946,644,269	"2023-07-16T00:00:00Z"
0.7468	0.7662	0.7122	0.7374	608,872,143	"2023-07-17T00:00:00Z"
0.7373	0.785	0.7304	0.7779	598,030,609	"2023-07-18T00:00:00Z"
0.778	0.8547	0.7685	0.8199	913,495,953	"2023-07-19T00:00:00Z"
0.8198	0.8489	0.771	0.7942	643,507,521	"2023-07-20T00:00:00Z"
0.7942	0.7987	0.7601	0.7713	411,233,974	"2023-07-21T00:00:00Z"
0.7713	0.7799	0.7215	0.7331	324,984,749	"2023-07-22T00:00:00Z"
0.733	0.7525	0.7149	0.7384	293,811,431	"2023-07-23T00:00:00Z"
0.7384	0.743	0.6808	0.7021	513,611,905	"2023-07-24T00:00:00Z"
0.702	0.7163	0.6743	0.7089	393,523,223	"2023-07-25T00:00:00Z"
0.709	0.7313	0.6927	0.7161	369,415,295	"2023-07-26T00:00:00Z"
0.7161	0.7328	0.7061	0.7139	312,450,860	"2023-07-27T00:00:00Z"
0.7138	0.7189	0.7021	0.712	200,990,844	"2023-07-28T00:00:00Z"
0.7119	0.7158	0.7041	0.7121	105,603,908	"2023-07-29T00:00:00Z"
0.7122	0.7358	0.6825	0.7046	267,572,438	"2023-07-30T00:00:00Z"
0.7047	0.7205	0.685	0.6976	378,390,957	"2023-07-31T00:00:00Z"
0.6976	0.7082	0.6732	0.7069	366,664,318	"2023-08-01T00:00:00Z"
0.7069	0.7081	0.6762	0.685	257,325,957	"2023-08-02T00:00:00Z"
0.6849	0.6875	0.6543	0.663	353,547,025	"2023-08-03T00:00:00Z"
0.6629	0.6677	0.625	0.6356	350,885,648	"2023-08-04T00:00:00Z"
0.6356	0.6358	0.6106	0.6288	290,912,373	"2023-08-05T00:00:00Z"
0.6288	0.6388	0.6214	0.624	201,522,971	"2023-08-06T00:00:00Z"
0.624	0.6299	0.5967	0.6236	446,625,792	"2023-08-07T00:00:00Z"
0.6235	0.6482	0.6141	0.6418	377,837,388	"2023-08-08T00:00:00Z"
0.6418	0.6662	0.6314	0.6433	440,268,396	"2023-08-09T00:00:00Z"
0.6434	0.6445	0.6241	0.6331	294,658,012	"2023-08-10T00:00:00Z"
0.6331	0.6413	0.6257	0.6318	225,898,829	"2023-08-11T00:00:00Z"
0.6317	0.6335	0.6224	0.6276	87,289,374	"2023-08-12T00:00:00Z"
0.6276	0.6385	0.6235	0.6256	137,308,778	"2023-08-13T00:00:00Z"
0.6256	0.6369	0.6241	0.6343	260,175,236	"2023-08-14T00:00:00Z"
0.6342	0.6348	0.58	0.6104	388,356,202	"2023-08-15T00:00:00Z"
0.6104	0.617	0.572	0.5889	581,618,879	"2023-08-16T00:00:00Z"
0.589	0.5948	0.4226	0.5064	847,602,528	"2023-08-17T00:00:00Z"
0.5064	0.523	0.4829	0.5062	724,839,898	"2023-08-18T00:00:00Z"
0.5062	0.5249	0.5006	0.5199	298,930,279	"2023-08-19T00:00:00Z"
0.52	0.5582	0.516	0.5384	452,910,011	"2023-08-20T00:00:00Z"
0.5385	0.5398	0.503	0.5245	528,716,245	"2023-08-21T00:00:00Z"
0.5245	0.5256	0.5032	0.521	422,200,069	"2023-08-22T00:00:00Z"
0.5211	0.5368	0.5157	0.5301	286,855,957	"2023-08-23T00:00:00Z"
0.5302	0.5319	0.5111	0.5187	252,154,333	"2023-08-24T00:00:00Z"
0.5187	0.5319	0.5078	0.5258	326,124,248	"2023-08-25T00:00:00Z"
0.5258	0.5283	0.5178	0.5231	110,436,094	"2023-08-26T00:00:00Z"
0.5231	0.5303	0.5163	0.5236	132,391,247	"2023-08-27T00:00:00Z"
0.5235	0.525	0.5102	0.5232	266,211,960	"2023-08-28T00:00:00Z"
0.5232	0.5496	0.5131	0.5398	458,921,685	"2023-08-29T00:00:00Z"
0.5398	0.5404	0.5216	0.5284	279,526,116	"2023-08-30T00:00:00Z"
0.5284	0.5288	0.495	0.511	359,350,681	"2023-08-31T00:00:00Z"
0.511	0.512	0.4864	0.498	390,869,888	"2023-09-01T00:00:00Z"
0.4981	0.5029	0.4943	0.4988	173,634,913	"2023-09-02T00:00:00Z"
0.4989	0.5107	0.4971	0.5047	148,603,214	"2023-09-03T00:00:00Z"
0.5047	0.513	0.4966	0.5087	293,271,541	"2023-09-04T00:00:00Z"
0.5087	0.5088	0.499	0.5056	260,333,041	"2023-09-05T00:00:00Z"
0.5056	0.5058	0.4909	0.5033	255,134,232	"2023-09-06T00:00:00Z"
0.5033	0.5069	0.4965	0.505	209,969,723	"2023-09-07T00:00:00Z"
0.5051	0.5076	0.4941	0.505	223,628,172	"2023-09-08T00:00:00Z"
0.5049	0.5049	0.5015	0.5038	69,132,813	"2023-09-09T00:00:00Z"
0.5038	0.5039	0.4923	0.4969	144,849,888	"2023-09-10T00:00:00Z"
0.4969	0.4982	0.459	0.4744	484,437,445	"2023-09-11T00:00:00Z"
0.4744	0.4867	0.47	0.4804	356,403,388	"2023-09-12T00:00:00Z"
0.4804	0.4897	0.4723	0.4832	274,586,793	"2023-09-13T00:00:00Z"
0.4833	0.4941	0.4799	0.4892	232,539,752	"2023-09-14T00:00:00Z"
0.4892	0.5086	0.4874	0.5005	305,608,308	"2023-09-15T00:00:00Z"
0.5004	0.5035	0.4968	0.4998	132,881,408	"2023-09-16T00:00:00Z"
0.4997	0.5004	0.4894	0.4925	142,846,615	"2023-09-17T00:00:00Z"
0.4925	0.5077	0.4864	0.503	298,374,742	"2023-09-18T00:00:00Z"
0.503	0.5166	0.5005	0.514	295,258,283	"2023-09-19T00:00:00Z"
0.5139	0.5254	0.5065	0.5212	288,497,937	"2023-09-20T00:00:00Z"
0.5213	0.5214	0.5001	0.5071	277,323,578	"2023-09-21T00:00:00Z"
0.5072	0.517	0.5036	0.5122	233,893,377	"2023-09-22T00:00:00Z"
0.5122	0.5138	0.5055	0.5076	101,716,334	"2023-09-23T00:00:00Z"
0.5076	0.5118	0.4984	0.5021	112,889,323	"2023-09-24T00:00:00Z"
0.502	0.5072	0.4912	0.5056	303,674,393	"2023-09-25T00:00:00Z"
0.5056	0.5075	0.496	0.5019	271,054,261	"2023-09-26T00:00:00Z"
0.5019	0.5071	0.4968	0.4993	237,514,582	"2023-09-27T00:00:00Z"
0.4993	0.5102	0.4952	0.5098	247,906,960	"2023-09-28T00:00:00Z"
0.5097	0.5494	0.5061	0.5215	604,996,777	"2023-09-29T00:00:00Z"
0.5215	0.5218	0.5134	0.5149	144,866,051	"2023-09-30T00:00:00Z"
0.5148	0.526	0.5137	0.5241	167,673,504	"2023-10-01T00:00:00Z"
0.524	0.5266	0.5075	0.5123	319,018,957	"2023-10-02T00:00:00Z"
0.5122	0.5479	0.5055	0.539	398,167,814	"2023-10-03T00:00:00Z"
0.5391	0.5426	0.5194	0.5326	422,012,491	"2023-10-04T00:00:00Z"
0.5326	0.5326	0.5155	0.5227	234,313,709	"2023-10-05T00:00:00Z"
0.5227	0.5298	0.5169	0.5255	219,784,262	"2023-10-06T00:00:00Z"
0.5255	0.5258	0.5197	0.5216	63,137,112	"2023-10-07T00:00:00Z"
0.5216	0.5234	0.5153	0.5174	82,864,720	"2023-10-08T00:00:00Z"
0.5174	0.5201	0.4875	0.5027	322,604,658	"2023-10-09T00:00:00Z"
0.5027	0.5027	0.4917	0.4965	228,001,743	"2023-10-10T00:00:00Z"
0.4964	0.4977	0.4788	0.4888	241,504,648	"2023-10-11T00:00:00Z"
0.4889	0.4889	0.4729	0.483	259,545,095	"2023-10-12T00:00:00Z"
0.4831	0.4907	0.4786	0.4851	257,150,898	"2023-10-13T00:00:00Z"
0.4852	0.4883	0.4835	0.4865	93,826,664	"2023-10-14T00:00:00Z"
0.4866	0.4902	0.485	0.4874	101,648,635	"2023-10-15T00:00:00Z"
0.4874	0.5109	0.485	0.4978	405,705,160	"2023-10-16T00:00:00Z"
0.4977	0.498	0.4845	0.4912	268,586,946	"2023-10-17T00:00:00Z"
0.4911	0.4924	0.4855	0.4878	202,731,261	"2023-10-18T00:00:00Z"
0.4878	0.5245	0.4769	0.5197	445,455,672	"2023-10-19T00:00:00Z"
0.5197	0.5309	0.5084	0.5149	412,008,957	"2023-10-20T00:00:00Z"
0.515	0.5325	0.5109	0.5208	179,110,644	"2023-10-21T00:00:00Z"
0.5208	0.5242	0.5118	0.5226	165,306,102	"2023-10-22T00:00:00Z"

0.7178

0.7362

0.6919

0.7145

703,355,719

"2023-07-15T00:00:00Z"

0.7144

0.79

0.702

0.7468

946,644,269

"2023-07-16T00:00:00Z"

0.7468

0.7662

0.7122

0.7374

608,872,143

"2023-07-17T00:00:00Z"

0.7373

0.785

0.7304

0.7779

598,030,609

"2023-07-18T00:00:00Z"

0.778

0.8547

0.7685

0.8199

913,495,953

"2023-07-19T00:00:00Z"

0.8198

0.8489

0.771

0.7942

643,507,521

"2023-07-20T00:00:00Z"

0.7942

0.7987

0.7601

0.7713

411,233,974

"2023-07-21T00:00:00Z"

0.7713

0.7799

0.7215

0.7331

324,984,749

"2023-07-22T00:00:00Z"

0.733

0.7525

0.7149

0.7384

293,811,431

"2023-07-23T00:00:00Z"

0.7384

0.743

0.6808

0.7021

513,611,905

"2023-07-24T00:00:00Z"

0.702

0.7163

0.6743

0.7089

393,523,223

"2023-07-25T00:00:00Z"

0.709

0.7313

0.6927

0.7161

369,415,295

"2023-07-26T00:00:00Z"

0.7161

0.7328

0.7061

0.7139

312,450,860

"2023-07-27T00:00:00Z"

0.7138

0.7189

0.7021

0.712

200,990,844

"2023-07-28T00:00:00Z"

0.7119

0.7158

0.7041

0.7121

105,603,908

"2023-07-29T00:00:00Z"

0.7122

0.7358

0.6825

0.7046

267,572,438

"2023-07-30T00:00:00Z"

0.7047

0.7205

0.685

0.6976

378,390,957

"2023-07-31T00:00:00Z"

0.6976

0.7082

0.6732

0.7069

366,664,318

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

0.7069

0.7081

0.6762

0.685

257,325,957

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

0.6849

0.6875

0.6543

0.663

353,547,025

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

0.6629

0.6677

0.625

0.6356

350,885,648

"2023-08-04T00:00:00Z"

0.6356

0.6358

0.6106

0.6288

290,912,373

"2023-08-05T00:00:00Z"

0.6288

0.6388

0.6214

0.624

201,522,971

"2023-08-06T00:00:00Z"

0.624

0.6299

0.5967

0.6236

446,625,792

"2023-08-07T00:00:00Z"

0.6235

0.6482

0.6141

0.6418

377,837,388

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

0.6418

0.6662

0.6314

0.6433

440,268,396

"2023-08-09T00:00:00Z"

0.6434

0.6445

0.6241

0.6331

294,658,012

"2023-08-10T00:00:00Z"

0.6331

0.6413

0.6257

0.6318

225,898,829

"2023-08-11T00:00:00Z"

0.6317

0.6335

0.6224

0.6276

87,289,374

"2023-08-12T00:00:00Z"

0.6276

0.6385

0.6235

0.6256

137,308,778

"2023-08-13T00:00:00Z"

0.6256

0.6369

0.6241

0.6343

260,175,236

"2023-08-14T00:00:00Z"

0.6342

0.6348

0.58

0.6104

388,356,202

"2023-08-15T00:00:00Z"

0.6104

0.617

0.572

0.5889

581,618,879

"2023-08-16T00:00:00Z"

0.589

0.5948

0.4226

0.5064

847,602,528

"2023-08-17T00:00:00Z"

0.5064

0.523

0.4829

0.5062

724,839,898

"2023-08-18T00:00:00Z"

0.5062

0.5249

0.5006

0.5199

298,930,279

"2023-08-19T00:00:00Z"

0.52

0.5582

0.516

0.5384

452,910,011

"2023-08-20T00:00:00Z"

0.5385

0.5398

0.503

0.5245

528,716,245

"2023-08-21T00:00:00Z"

0.5245

0.5256

0.5032

0.521

422,200,069

"2023-08-22T00:00:00Z"

0.5211

0.5368

0.5157

0.5301

286,855,957

"2023-08-23T00:00:00Z"

0.5302

0.5319

0.5111

0.5187

252,154,333

"2023-08-24T00:00:00Z"

0.5187

0.5319

0.5078

0.5258

326,124,248

"2023-08-25T00:00:00Z"

0.5258

0.5283

0.5178

0.5231

110,436,094

"2023-08-26T00:00:00Z"

0.5231

0.5303

0.5163

0.5236

132,391,247

"2023-08-27T00:00:00Z"

0.5235

0.525

0.5102

0.5232

266,211,960

"2023-08-28T00:00:00Z"

0.5232

0.5496

0.5131

0.5398

458,921,685

"2023-08-29T00:00:00Z"

0.5398

0.5404

0.5216

0.5284

279,526,116

"2023-08-30T00:00:00Z"

0.5284

0.5288

0.495

0.511

359,350,681

"2023-08-31T00:00:00Z"

0.511

0.512

0.4864

0.498

390,869,888

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

0.4981

0.5029

0.4943

0.4988

173,634,913

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

0.4989

0.5107

0.4971

0.5047

148,603,214

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

0.5047

0.513

0.4966

0.5087

293,271,541

"2023-09-04T00:00:00Z"

0.5087

0.5088

0.499

0.5056

260,333,041

"2023-09-05T00:00:00Z"

0.5056

0.5058

0.4909

0.5033

255,134,232

"2023-09-06T00:00:00Z"

0.5033

0.5069

0.4965

0.505

209,969,723

"2023-09-07T00:00:00Z"

0.5051

0.5076

0.4941

0.505

223,628,172

"2023-09-08T00:00:00Z"

0.5049

0.5015

0.5038

69,132,813

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

0.5038

0.5039

0.4923

0.4969

144,849,888

"2023-09-10T00:00:00Z"

0.4969

0.4982

0.459

0.4744

484,437,445

"2023-09-11T00:00:00Z"

0.4744

0.4867

0.47

0.4804

356,403,388

"2023-09-12T00:00:00Z"

0.4804

0.4897

0.4723

0.4832

274,586,793

"2023-09-13T00:00:00Z"

0.4833

0.4941

0.4799

0.4892

232,539,752

"2023-09-14T00:00:00Z"

0.4892

0.5086

0.4874

0.5005

305,608,308

"2023-09-15T00:00:00Z"

0.5004

0.5035

0.4968

0.4998

132,881,408

"2023-09-16T00:00:00Z"

0.4997

0.5004

0.4894

0.4925

142,846,615

"2023-09-17T00:00:00Z"

0.4925

0.5077

0.4864

0.503

298,374,742

"2023-09-18T00:00:00Z"

0.503

0.5166

0.5005

0.514

295,258,283

"2023-09-19T00:00:00Z"

0.5139

0.5254

0.5065

0.5212

288,497,937

"2023-09-20T00:00:00Z"

0.5213

0.5214

0.5001

0.5071

277,323,578

"2023-09-21T00:00:00Z"

0.5072

0.517

0.5036

0.5122

233,893,377

"2023-09-22T00:00:00Z"

0.5122

0.5138

0.5055

0.5076

101,716,334

"2023-09-23T00:00:00Z"

0.5076

0.5118

0.4984

0.5021

112,889,323

"2023-09-24T00:00:00Z"

0.502

0.5072

0.4912

0.5056

303,674,393

"2023-09-25T00:00:00Z"

0.5056

0.5075

0.496

0.5019

271,054,261

"2023-09-26T00:00:00Z"

0.5019

0.5071

0.4968

0.4993

237,514,582

"2023-09-27T00:00:00Z"

0.4993

0.5102

0.4952

0.5098

247,906,960

"2023-09-28T00:00:00Z"

0.5097

0.5494

0.5061

0.5215

604,996,777

"2023-09-29T00:00:00Z"

0.5215

0.5218

0.5134

0.5149

144,866,051

"2023-09-30T00:00:00Z"

0.5148

0.526

0.5137

0.5241

167,673,504

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

0.524

0.5266

0.5075

0.5123

319,018,957

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

0.5122

0.5479

0.5055

0.539

398,167,814

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

0.5391

0.5426

0.5194

0.5326

422,012,491

"2023-10-04T00:00:00Z"

0.5326

0.5155

0.5227

234,313,709

"2023-10-05T00:00:00Z"

0.5227

0.5298

0.5169

0.5255

219,784,262

"2023-10-06T00:00:00Z"

0.5255

0.5258

0.5197

0.5216

63,137,112

"2023-10-07T00:00:00Z"

0.5216

0.5234

0.5153

0.5174

82,864,720

"2023-10-08T00:00:00Z"

0.5174

0.5201

0.4875

0.5027

322,604,658

"2023-10-09T00:00:00Z"

0.5027

0.4917

0.4965

228,001,743

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

0.4964

0.4977

0.4788

0.4888

241,504,648

"2023-10-11T00:00:00Z"

0.4889

0.4729

0.483

259,545,095

"2023-10-12T00:00:00Z"

0.4831

0.4907

0.4786

0.4851

257,150,898

"2023-10-13T00:00:00Z"

0.4852

0.4883

0.4835

0.4865

93,826,664

"2023-10-14T00:00:00Z"

0.4866

0.4902

0.485

0.4874

101,648,635

"2023-10-15T00:00:00Z"

0.4874

0.5109

0.485

0.4978

405,705,160

"2023-10-16T00:00:00Z"

0.4977

0.498

0.4845

0.4912

268,586,946

"2023-10-17T00:00:00Z"

0.4911

0.4924

0.4855

0.4878

202,731,261

"2023-10-18T00:00:00Z"

0.4878

0.5245

0.4769

0.5197

445,455,672

"2023-10-19T00:00:00Z"

0.5197

0.5309

0.5084

0.5149

412,008,957

"2023-10-20T00:00:00Z"

0.515

0.5325

0.5109

0.5208

179,110,644

"2023-10-21T00:00:00Z"

0.5208

0.5242

0.5118

0.5226

165,306,102

"2023-10-22T00:00:00Z"