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
0.5226	0.5536	0.5199	0.5475	522,483,834	"2023-10-23T00:00:00Z"
0.5475	0.5866	0.5346	0.5588	798,801,237	"2023-10-24T00:00:00Z"
0.5587	0.5639	0.5404	0.5552	369,106,629	"2023-10-25T00:00:00Z"
0.5552	0.5695	0.5426	0.5533	397,423,009	"2023-10-26T00:00:00Z"
0.5534	0.5588	0.5325	0.543	312,543,838	"2023-10-27T00:00:00Z"
0.543	0.5506	0.5405	0.5446	110,912,293	"2023-10-28T00:00:00Z"
0.5446	0.5614	0.5405	0.5561	160,069,611	"2023-10-29T00:00:00Z"
0.556	0.5843	0.5494	0.578	436,757,242	"2023-10-30T00:00:00Z"
0.578	0.6213	0.5627	0.5996	621,793,128	"2023-10-31T00:00:00Z"
0.5995	0.6164	0.5802	0.6085	468,312,081	"2023-11-01T00:00:00Z"
0.6084	0.6262	0.5865	0.6054	438,254,076	"2023-11-02T00:00:00Z"
0.6053	0.615	0.5914	0.6121	329,096,876	"2023-11-03T00:00:00Z"
0.612	0.6181	0.6083	0.6149	142,897,570	"2023-11-04T00:00:00Z"
0.6149	0.663	0.6137	0.6607	418,017,252	"2023-11-05T00:00:00Z"
0.6606	0.7324	0.6584	0.7148	703,629,362	"2023-11-06T00:00:00Z"
0.7147	0.7155	0.65	0.685	618,276,758	"2023-11-07T00:00:00Z"
0.6851	0.699	0.6725	0.6869	344,396,095	"2023-11-08T00:00:00Z"
0.6869	0.7069	0.63	0.6665	777,778,139	"2023-11-09T00:00:00Z"
0.6667	0.6711	0.6359	0.6595	464,857,348	"2023-11-10T00:00:00Z"
0.6594	0.69	0.6401	0.6626	380,232,188	"2023-11-11T00:00:00Z"
0.6626	0.6709	0.6458	0.6613	216,031,217	"2023-11-12T00:00:00Z"
0.6612	0.75	0.6397	0.6702	749,884,441	"2023-11-13T00:00:00Z"
0.6701	0.6724	0.5967	0.6296	597,417,769	"2023-11-14T00:00:00Z"
0.6296	0.6504	0.6251	0.6481	339,283,800	"2023-11-15T00:00:00Z"
0.6482	0.653	0.6033	0.6119	440,591,531	"2023-11-16T00:00:00Z"
0.6118	0.6244	0.5859	0.6133	368,525,340	"2023-11-17T00:00:00Z"
0.6132	0.6144	0.589	0.6106	192,040,293	"2023-11-18T00:00:00Z"
0.6106	0.6286	0.6012	0.6258	240,044,861	"2023-11-19T00:00:00Z"
0.6258	0.6282	0.6061	0.6122	298,231,745	"2023-11-20T00:00:00Z"
0.6121	0.6178	0.5725	0.5788	468,850,910	"2023-11-21T00:00:00Z"
0.5787	0.6162	0.5774	0.6109	346,216,216	"2023-11-22T00:00:00Z"
0.6109	0.6238	0.6059	0.6209	305,693,192	"2023-11-23T00:00:00Z"
0.6208	0.6258	0.6155	0.6212	303,149,239	"2023-11-24T00:00:00Z"
0.6212	0.6238	0.6157	0.6228	121,921,267	"2023-11-25T00:00:00Z"
0.6228	0.6375	0.6064	0.6157	266,307,412	"2023-11-26T00:00:00Z"
0.6157	0.6168	0.5937	0.6039	309,411,406	"2023-11-27T00:00:00Z"
0.6039	0.6139	0.5957	0.6107	286,127,938	"2023-11-28T00:00:00Z"
0.6106	0.617	0.604	0.6091	235,341,461	"2023-11-29T00:00:00Z"
0.609	0.6099	0.5982	0.6063	232,714,430	"2023-11-30T00:00:00Z"
0.6063	0.6143	0.6031	0.6125	248,446,111	"2023-12-01T00:00:00Z"
0.6126	0.6229	0.611	0.6208	144,130,252	"2023-12-02T00:00:00Z"
0.6207	0.6342	0.6168	0.6229	240,660,124	"2023-12-03T00:00:00Z"
0.6229	0.6439	0.582	0.6245	492,198,799	"2023-12-04T00:00:00Z"
0.6246	0.6307	0.6076	0.621	369,372,743	"2023-12-05T00:00:00Z"
0.621	0.6437	0.6104	0.64	498,860,756	"2023-12-06T00:00:00Z"
0.64	0.6544	0.6204	0.6432	454,683,854	"2023-12-07T00:00:00Z"
0.6431	0.6756	0.6373	0.6721	497,144,485	"2023-12-08T00:00:00Z"
0.672	0.7	0.651	0.6584	522,942,153	"2023-12-09T00:00:00Z"
0.6584	0.6715	0.6468	0.6617	251,001,949	"2023-12-10T00:00:00Z"
0.6617	0.6628	0.6	0.6187	601,855,237	"2023-12-11T00:00:00Z"
0.6187	0.6263	0.6067	0.6192	372,907,112	"2023-12-12T00:00:00Z"
0.6191	0.6348	0.5925	0.6275	383,566,539	"2023-12-13T00:00:00Z"
0.6276	0.6379	0.6053	0.6316	340,698,850	"2023-12-14T00:00:00Z"
0.6316	0.6441	0.6116	0.6156	356,613,976	"2023-12-15T00:00:00Z"
0.6156	0.6258	0.61	0.6203	160,755,138	"2023-12-16T00:00:00Z"
0.6202	0.6237	0.6084	0.6103	176,476,817	"2023-12-17T00:00:00Z"
0.6103	0.6145	0.5778	0.6125	477,105,096	"2023-12-18T00:00:00Z"
0.6125	0.6167	0.5972	0.6047	309,456,484	"2023-12-19T00:00:00Z"
0.6047	0.6264	0.601	0.6171	380,133,323	"2023-12-20T00:00:00Z"
0.6171	0.6249	0.6103	0.6241	294,263,304	"2023-12-21T00:00:00Z"
0.624	0.6317	0.6154	0.6244	386,616,422	"2023-12-22T00:00:00Z"
0.6243	0.6249	0.6106	0.6195	170,948,891	"2023-12-23T00:00:00Z"
0.6195	0.6295	0.6035	0.6121	305,003,397	"2023-12-24T00:00:00Z"
0.6122	0.6488	0.6082	0.6462	501,529,244	"2023-12-25T00:00:00Z"
0.6461	0.6469	0.6	0.6219	427,204,990	"2023-12-26T00:00:00Z"
0.6219	0.6421	0.6127	0.634	363,959,180	"2023-12-27T00:00:00Z"
0.6341	0.6584	0.6249	0.6346	468,193,003	"2023-12-28T00:00:00Z"
0.6346	0.6363	0.6121	0.623	347,060,742	"2023-12-29T00:00:00Z"
0.6229	0.6297	0.6158	0.6207	168,141,907	"2023-12-30T00:00:00Z"
0.6207	0.6285	0.6055	0.6156	160,978,768	"2023-12-31T00:00:00Z"
0.6155	0.6309	0.6083	0.6294	165,869,400	"2024-01-01T00:00:00Z"
0.6295	0.6405	0.6213	0.6246	371,069,494	"2024-01-02T00:00:00Z"
0.6245	0.6394	0.5	0.5823	1,063,513,320	"2024-01-03T00:00:00Z"
0.5823	0.5938	0.5692	0.5868	384,638,363	"2024-01-04T00:00:00Z"
0.5868	0.5885	0.553	0.5757	383,229,345	"2024-01-05T00:00:00Z"
0.5758	0.5758	0.5568	0.5679	166,749,051	"2024-01-06T00:00:00Z"
0.568	0.573	0.5454	0.5515	226,717,559	"2024-01-07T00:00:00Z"
0.5515	0.5821	0.5442	0.5776	520,587,965	"2024-01-08T00:00:00Z"
0.5776	0.5793	0.5531	0.5669	454,568,370	"2024-01-09T00:00:00Z"
0.567	0.615	0.5489	0.6008	565,711,997	"2024-01-10T00:00:00Z"
0.6008	0.624	0.5856	0.6019	513,518,254	"2024-01-11T00:00:00Z"
0.6019	0.6035	0.5515	0.5699	462,016,509	"2024-01-12T00:00:00Z"
0.5699	0.5775	0.563	0.5747	144,723,019	"2024-01-13T00:00:00Z"
0.5746	0.5932	0.5717	0.5763	188,471,401	"2024-01-14T00:00:00Z"
0.5763	0.5895	0.5687	0.5757	267,118,552	"2024-01-15T00:00:00Z"
0.5757	0.5797	0.5659	0.5757	250,036,650	"2024-01-16T00:00:00Z"
0.5758	0.5763	0.5611	0.5685	229,435,711	"2024-01-17T00:00:00Z"
0.5685	0.569	0.543	0.552	286,860,737	"2024-01-18T00:00:00Z"
0.552	0.5537	0.5216	0.5443	412,467,369	"2024-01-19T00:00:00Z"
0.5443	0.5551	0.539	0.5534	190,027,866	"2024-01-20T00:00:00Z"
0.5534	0.5552	0.5451	0.5464	115,018,674	"2024-01-21T00:00:00Z"
0.5464	0.5497	0.5169	0.5275	340,622,198	"2024-01-22T00:00:00Z"
0.5275	0.5318	0.4962	0.5183	468,522,571	"2024-01-23T00:00:00Z"
0.5183	0.5194	0.511	0.5181	256,315,507	"2024-01-24T00:00:00Z"
0.5182	0.5182	0.5037	0.5138	251,423,038	"2024-01-25T00:00:00Z"
0.5139	0.5368	0.5084	0.5323	345,499,020	"2024-01-26T00:00:00Z"
0.5322	0.5349	0.5262	0.5303	109,437,595	"2024-01-27T00:00:00Z"
0.5304	0.5355	0.5211	0.5241	133,344,725	"2024-01-28T00:00:00Z"
0.5242	0.54	0.5193	0.5352	315,810,144	"2024-01-29T00:00:00Z"
0.5351	0.5393	0.5071	0.5107	551,143,127	"2024-01-30T00:00:00Z"

0.5226

0.5536

0.5199

0.5475

522,483,834

"2023-10-23T00:00:00Z"

0.5475

0.5866

0.5346

0.5588

798,801,237

"2023-10-24T00:00:00Z"

0.5587

0.5639

0.5404

0.5552

369,106,629

"2023-10-25T00:00:00Z"

0.5552

0.5695

0.5426

0.5533

397,423,009

"2023-10-26T00:00:00Z"

0.5534

0.5588

0.5325

0.543

312,543,838

"2023-10-27T00:00:00Z"

0.543

0.5506

0.5405

0.5446

110,912,293

"2023-10-28T00:00:00Z"

0.5446

0.5614

0.5405

0.5561

160,069,611

"2023-10-29T00:00:00Z"

0.556

0.5843

0.5494

0.578

436,757,242

"2023-10-30T00:00:00Z"

0.578

0.6213

0.5627

0.5996

621,793,128

"2023-10-31T00:00:00Z"

0.5995

0.6164

0.5802

0.6085

468,312,081

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

0.6084

0.6262

0.5865

0.6054

438,254,076

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

0.6053

0.615

0.5914

0.6121

329,096,876

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

0.612

0.6181

0.6083

0.6149

142,897,570

"2023-11-04T00:00:00Z"

0.6149

0.663

0.6137

0.6607

418,017,252

"2023-11-05T00:00:00Z"

0.6606

0.7324

0.6584

0.7148

703,629,362

"2023-11-06T00:00:00Z"

0.7147

0.7155

0.65

0.685

618,276,758

"2023-11-07T00:00:00Z"

0.6851

0.699

0.6725

0.6869

344,396,095

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

0.6869

0.7069

0.63

0.6665

777,778,139

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

0.6667

0.6711

0.6359

0.6595

464,857,348

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

0.6594

0.69

0.6401

0.6626

380,232,188

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

0.6626

0.6709

0.6458

0.6613

216,031,217

"2023-11-12T00:00:00Z"

0.6612

0.75

0.6397

0.6702

749,884,441

"2023-11-13T00:00:00Z"

0.6701

0.6724

0.5967

0.6296

597,417,769

"2023-11-14T00:00:00Z"

0.6296

0.6504

0.6251

0.6481

339,283,800

"2023-11-15T00:00:00Z"

0.6482

0.653

0.6033

0.6119

440,591,531

"2023-11-16T00:00:00Z"

0.6118

0.6244

0.5859

0.6133

368,525,340

"2023-11-17T00:00:00Z"

0.6132

0.6144

0.589

0.6106

192,040,293

"2023-11-18T00:00:00Z"

0.6106

0.6286

0.6012

0.6258

240,044,861

"2023-11-19T00:00:00Z"

0.6258

0.6282

0.6061

0.6122

298,231,745

"2023-11-20T00:00:00Z"

0.6121

0.6178

0.5725

0.5788

468,850,910

"2023-11-21T00:00:00Z"

0.5787

0.6162

0.5774

0.6109

346,216,216

"2023-11-22T00:00:00Z"

0.6109

0.6238

0.6059

0.6209

305,693,192

"2023-11-23T00:00:00Z"

0.6208

0.6258

0.6155

0.6212

303,149,239

"2023-11-24T00:00:00Z"

0.6212

0.6238

0.6157

0.6228

121,921,267

"2023-11-25T00:00:00Z"

0.6228

0.6375

0.6064

0.6157

266,307,412

"2023-11-26T00:00:00Z"

0.6157

0.6168

0.5937

0.6039

309,411,406

"2023-11-27T00:00:00Z"

0.6039

0.6139

0.5957

0.6107

286,127,938

"2023-11-28T00:00:00Z"

0.6106

0.617

0.604

0.6091

235,341,461

"2023-11-29T00:00:00Z"

0.609

0.6099

0.5982

0.6063

232,714,430

"2023-11-30T00:00:00Z"

0.6063

0.6143

0.6031

0.6125

248,446,111

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

0.6126

0.6229

0.611

0.6208

144,130,252

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

0.6207

0.6342

0.6168

0.6229

240,660,124

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

0.6229

0.6439

0.582

0.6245

492,198,799

"2023-12-04T00:00:00Z"

0.6246

0.6307

0.6076

0.621

369,372,743

"2023-12-05T00:00:00Z"

0.621

0.6437

0.6104

0.64

498,860,756

"2023-12-06T00:00:00Z"

0.64

0.6544

0.6204

0.6432

454,683,854

"2023-12-07T00:00:00Z"

0.6431

0.6756

0.6373

0.6721

497,144,485

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

0.672

0.7

0.651

0.6584

522,942,153

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

0.6584

0.6715

0.6468

0.6617

251,001,949

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

0.6617

0.6628

0.6

0.6187

601,855,237

"2023-12-11T00:00:00Z"

0.6187

0.6263

0.6067

0.6192

372,907,112

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

0.6191

0.6348

0.5925

0.6275

383,566,539

"2023-12-13T00:00:00Z"

0.6276

0.6379

0.6053

0.6316

340,698,850

"2023-12-14T00:00:00Z"

0.6316

0.6441

0.6116

0.6156

356,613,976

"2023-12-15T00:00:00Z"

0.6156

0.6258

0.61

0.6203

160,755,138

"2023-12-16T00:00:00Z"

0.6202

0.6237

0.6084

0.6103

176,476,817

"2023-12-17T00:00:00Z"

0.6103

0.6145

0.5778

0.6125

477,105,096

"2023-12-18T00:00:00Z"

0.6125

0.6167

0.5972

0.6047

309,456,484

"2023-12-19T00:00:00Z"

0.6047

0.6264

0.601

0.6171

380,133,323

"2023-12-20T00:00:00Z"

0.6171

0.6249

0.6103

0.6241

294,263,304

"2023-12-21T00:00:00Z"

0.624

0.6317

0.6154

0.6244

386,616,422

"2023-12-22T00:00:00Z"

0.6243

0.6249

0.6106

0.6195

170,948,891

"2023-12-23T00:00:00Z"

0.6195

0.6295

0.6035

0.6121

305,003,397

"2023-12-24T00:00:00Z"

0.6122

0.6488

0.6082

0.6462

501,529,244

"2023-12-25T00:00:00Z"

0.6461

0.6469

0.6

0.6219

427,204,990

"2023-12-26T00:00:00Z"

0.6219

0.6421

0.6127

0.634

363,959,180

"2023-12-27T00:00:00Z"

0.6341

0.6584

0.6249

0.6346

468,193,003

"2023-12-28T00:00:00Z"

0.6346

0.6363

0.6121

0.623

347,060,742

"2023-12-29T00:00:00Z"

0.6229

0.6297

0.6158

0.6207

168,141,907

"2023-12-30T00:00:00Z"

0.6207

0.6285

0.6055

0.6156

160,978,768

"2023-12-31T00:00:00Z"

0.6155

0.6309

0.6083

0.6294

165,869,400

"2024-01-01T00:00:00Z"

0.6295

0.6405

0.6213

0.6246

371,069,494

"2024-01-02T00:00:00Z"

0.6245

0.6394

0.5

0.5823

1,063,513,320

"2024-01-03T00:00:00Z"

0.5823

0.5938

0.5692

0.5868

384,638,363

"2024-01-04T00:00:00Z"

0.5868

0.5885

0.553

0.5757

383,229,345

"2024-01-05T00:00:00Z"

0.5758

0.5568

0.5679

166,749,051

"2024-01-06T00:00:00Z"

0.568

0.573

0.5454

0.5515

226,717,559

"2024-01-07T00:00:00Z"

0.5515

0.5821

0.5442

0.5776

520,587,965

"2024-01-08T00:00:00Z"

0.5776

0.5793

0.5531

0.5669

454,568,370

"2024-01-09T00:00:00Z"

0.567

0.615

0.5489

0.6008

565,711,997

"2024-01-10T00:00:00Z"

0.6008

0.624

0.5856

0.6019

513,518,254

"2024-01-11T00:00:00Z"

0.6019

0.6035

0.5515

0.5699

462,016,509

"2024-01-12T00:00:00Z"

0.5699

0.5775

0.563

0.5747

144,723,019

"2024-01-13T00:00:00Z"

0.5746

0.5932

0.5717

0.5763

188,471,401

"2024-01-14T00:00:00Z"

0.5763

0.5895

0.5687

0.5757

267,118,552

"2024-01-15T00:00:00Z"

0.5757

0.5797

0.5659

0.5757

250,036,650

"2024-01-16T00:00:00Z"

0.5758

0.5763

0.5611

0.5685

229,435,711

"2024-01-17T00:00:00Z"

0.5685

0.569

0.543

0.552

286,860,737

"2024-01-18T00:00:00Z"

0.552

0.5537

0.5216

0.5443

412,467,369

"2024-01-19T00:00:00Z"

0.5443

0.5551

0.539

0.5534

190,027,866

"2024-01-20T00:00:00Z"

0.5534

0.5552

0.5451

0.5464

115,018,674

"2024-01-21T00:00:00Z"

0.5464

0.5497

0.5169

0.5275

340,622,198

"2024-01-22T00:00:00Z"

0.5275

0.5318

0.4962

0.5183

468,522,571

"2024-01-23T00:00:00Z"

0.5183

0.5194

0.511

0.5181

256,315,507

"2024-01-24T00:00:00Z"

0.5182

0.5037

0.5138

251,423,038

"2024-01-25T00:00:00Z"

0.5139

0.5368

0.5084

0.5323

345,499,020

"2024-01-26T00:00:00Z"

0.5322

0.5349

0.5262

0.5303

109,437,595

"2024-01-27T00:00:00Z"

0.5304

0.5355

0.5211

0.5241

133,344,725

"2024-01-28T00:00:00Z"

0.5242

0.54

0.5193

0.5352

315,810,144

"2024-01-29T00:00:00Z"

0.5351

0.5393

0.5071

0.5107

551,143,127

"2024-01-30T00:00:00Z"