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
0.5106	0.5144	0.4853	0.5033	485,421,774	"2024-01-31T00:00:00Z"
0.5033	0.5107	0.49	0.5058	339,711,167	"2024-02-01T00:00:00Z"
0.5057	0.5142	0.4987	0.5105	362,229,325	"2024-02-02T00:00:00Z"
0.5106	0.527	0.506	0.5186	268,503,943	"2024-02-03T00:00:00Z"
0.5187	0.5192	0.5003	0.5032	156,461,025	"2024-02-04T00:00:00Z"
0.5031	0.5143	0.4969	0.5069	316,744,221	"2024-02-05T00:00:00Z"
0.5069	0.5112	0.4981	0.505	296,361,361	"2024-02-06T00:00:00Z"
0.505	0.5155	0.4993	0.5138	337,065,844	"2024-02-07T00:00:00Z"
0.5138	0.52	0.5101	0.5147	319,558,939	"2024-02-08T00:00:00Z"
0.5146	0.5282	0.514	0.5262	381,663,993	"2024-02-09T00:00:00Z"
0.5262	0.5282	0.5186	0.5239	136,051,851	"2024-02-10T00:00:00Z"
0.5239	0.536	0.5216	0.5261	218,992,618	"2024-02-11T00:00:00Z"
0.5262	0.538	0.5143	0.5315	383,946,428	"2024-02-12T00:00:00Z"
0.5315	0.5338	0.514	0.5247	398,803,382	"2024-02-13T00:00:00Z"
0.5246	0.5418	0.5203	0.5378	402,071,120	"2024-02-14T00:00:00Z"
0.5378	0.5769	0.537	0.5622	640,584,098	"2024-02-15T00:00:00Z"
0.5622	0.5791	0.5523	0.5643	522,111,567	"2024-02-16T00:00:00Z"
0.5643	0.5655	0.5392	0.5496	254,033,578	"2024-02-17T00:00:00Z"
0.5496	0.5625	0.5471	0.5571	199,644,484	"2024-02-18T00:00:00Z"
0.557	0.5679	0.5538	0.5626	361,659,945	"2024-02-19T00:00:00Z"
0.5626	0.5751	0.543	0.5622	577,494,529	"2024-02-20T00:00:00Z"
0.5622	0.5629	0.5326	0.5491	443,537,294	"2024-02-21T00:00:00Z"
0.549	0.5517	0.5366	0.541	363,824,441	"2024-02-22T00:00:00Z"
0.541	0.5437	0.5251	0.5342	435,074,448	"2024-02-23T00:00:00Z"
0.5342	0.5481	0.5313	0.545	201,672,485	"2024-02-24T00:00:00Z"
0.5449	0.5489	0.542	0.5425	200,338,025	"2024-02-25T00:00:00Z"
0.5424	0.5528	0.5288	0.5506	442,051,388	"2024-02-26T00:00:00Z"
0.5506	0.5976	0.5476	0.5861	852,720,045	"2024-02-27T00:00:00Z"
0.5862	0.6059	0.53	0.575	1,038,133,713	"2024-02-28T00:00:00Z"
0.5749	0.626	0.5669	0.5867	1,323,123,117	"2024-02-29T00:00:00Z"
0.5868	0.6034	0.5829	0.6013	545,783,016	"2024-03-01T00:00:00Z"
0.6013	0.6501	0.5993	0.6442	891,150,692	"2024-03-02T00:00:00Z"
0.6442	0.6446	0.59	0.6271	626,556,050	"2024-03-03T00:00:00Z"
0.6271	0.666	0.615	0.6477	1,053,563,753	"2024-03-04T00:00:00Z"
0.6476	0.6685	0.5386	0.5912	1,554,937,673	"2024-03-05T00:00:00Z"
0.5913	0.624	0.5754	0.6121	832,599,729	"2024-03-06T00:00:00Z"
0.6121	0.6394	0.6064	0.627	789,389,082	"2024-03-07T00:00:00Z"
0.6271	0.6338	0.6	0.62	648,298,999	"2024-03-08T00:00:00Z"
0.62	0.6323	0.6158	0.6197	399,105,613	"2024-03-09T00:00:00Z"
0.6198	0.6278	0.5965	0.608	431,213,931	"2024-03-10T00:00:00Z"
0.608	0.744	0.583	0.723	2,035,920,643	"2024-03-11T00:00:00Z"
0.723	0.7332	0.6585	0.688	1,164,823,272	"2024-03-12T00:00:00Z"
0.688	0.7026	0.6684	0.6891	629,718,012	"2024-03-13T00:00:00Z"
0.6891	0.7077	0.6378	0.669	866,913,230	"2024-03-14T00:00:00Z"
0.669	0.6759	0.596	0.6342	1,046,569,627	"2024-03-15T00:00:00Z"
0.6341	0.6479	0.5915	0.6031	637,944,105	"2024-03-16T00:00:00Z"
0.603	0.6249	0.5869	0.6191	520,417,354	"2024-03-17T00:00:00Z"
0.6191	0.6686	0.5946	0.6453	868,146,942	"2024-03-18T00:00:00Z"
0.6453	0.6489	0.5712	0.5845	1,036,258,366	"2024-03-19T00:00:00Z"
0.5845	0.6187	0.5681	0.6107	802,805,428	"2024-03-20T00:00:00Z"
0.6108	0.6546	0.5972	0.6404	799,317,843	"2024-03-21T00:00:00Z"
0.6403	0.6454	0.5985	0.6115	580,029,104	"2024-03-22T00:00:00Z"
0.6115	0.6329	0.6032	0.6167	278,695,151	"2024-03-23T00:00:00Z"
0.6168	0.6358	0.6133	0.6325	304,667,124	"2024-03-24T00:00:00Z"
0.6326	0.6629	0.6263	0.6406	598,260,361	"2024-03-25T00:00:00Z"
0.6405	0.653	0.625	0.6317	483,920,076	"2024-03-26T00:00:00Z"
0.6317	0.6349	0.6055	0.6118	576,105,586	"2024-03-27T00:00:00Z"
0.6119	0.6378	0.6033	0.6244	500,717,330	"2024-03-28T00:00:00Z"
0.6243	0.6455	0.6087	0.6301	536,802,072	"2024-03-29T00:00:00Z"
0.63	0.6372	0.6178	0.6212	275,028,227	"2024-03-30T00:00:00Z"
0.6211	0.6301	0.6204	0.6292	181,972,969	"2024-03-31T00:00:00Z"
0.6292	0.6336	0.5947	0.611	546,287,523	"2024-04-01T00:00:00Z"
0.611	0.6185	0.579	0.5854	648,286,441	"2024-04-02T00:00:00Z"
0.5854	0.593	0.5663	0.5742	493,903,933	"2024-04-03T00:00:00Z"
0.5741	0.6176	0.5623	0.5935	701,629,386	"2024-04-04T00:00:00Z"
0.5934	0.5939	0.5687	0.5871	421,470,900	"2024-04-05T00:00:00Z"
0.587	0.5988	0.5852	0.593	165,404,890	"2024-04-06T00:00:00Z"
0.593	0.6028	0.5894	0.5944	210,766,117	"2024-04-07T00:00:00Z"
0.5945	0.6265	0.5881	0.6147	512,812,491	"2024-04-08T00:00:00Z"
0.6146	0.6431	0.6012	0.6141	648,585,747	"2024-04-09T00:00:00Z"
0.614	0.6204	0.5928	0.6172	449,695,736	"2024-04-10T00:00:00Z"
0.6171	0.6214	0.6029	0.6086	316,314,812	"2024-04-11T00:00:00Z"
0.6085	0.6159	0.5068	0.5468	903,224,330	"2024-04-12T00:00:00Z"
0.5468	0.5491	0.4188	0.4788	1,199,425,184	"2024-04-13T00:00:00Z"
0.4788	0.5073	0.4637	0.5033	820,741,178	"2024-04-14T00:00:00Z"
0.5034	0.5189	0.4811	0.4977	680,790,708	"2024-04-15T00:00:00Z"
0.4977	0.5021	0.4754	0.4965	535,103,938	"2024-04-16T00:00:00Z"
0.4965	0.5081	0.4715	0.4951	496,078,590	"2024-04-17T00:00:00Z"
0.4951	0.5057	0.4856	0.5025	408,855,589	"2024-04-18T00:00:00Z"
0.5026	0.5108	0.4665	0.503	649,243,049	"2024-04-19T00:00:00Z"
0.503	0.53	0.4981	0.5288	323,152,269	"2024-04-20T00:00:00Z"
0.5288	0.5367	0.5183	0.5246	209,381,366	"2024-04-21T00:00:00Z"
0.5246	0.5715	0.5221	0.556	481,213,218	"2024-04-22T00:00:00Z"
0.556	0.5576	0.5415	0.5445	395,536,969	"2024-04-23T00:00:00Z"
0.5445	0.5519	0.5212	0.5275	437,750,382	"2024-04-24T00:00:00Z"
0.5276	0.5327	0.5137	0.5254	358,100,461	"2024-04-25T00:00:00Z"
0.5254	0.5361	0.5143	0.5261	354,085,810	"2024-04-26T00:00:00Z"
0.5261	0.5265	0.508	0.5179	195,569,696	"2024-04-27T00:00:00Z"
0.5178	0.5253	0.5085	0.5103	135,893,039	"2024-04-28T00:00:00Z"
0.5104	0.5175	0.4986	0.5151	347,828,455	"2024-04-29T00:00:00Z"
0.515	0.5198	0.4875	0.5006	395,591,280	"2024-04-30T00:00:00Z"
0.5006	0.5214	0.4782	0.5175	478,521,177	"2024-05-01T00:00:00Z"
0.5175	0.5245	0.5067	0.518	344,602,656	"2024-05-02T00:00:00Z"
0.518	0.5367	0.5145	0.5317	363,626,848	"2024-05-03T00:00:00Z"
0.5317	0.541	0.5272	0.5302	158,694,221	"2024-05-04T00:00:00Z"
0.5302	0.5334	0.524	0.5296	112,344,720	"2024-05-05T00:00:00Z"
0.5295	0.5703	0.5247	0.5402	567,274,807	"2024-05-06T00:00:00Z"
0.5401	0.5443	0.5217	0.5245	346,192,205	"2024-05-07T00:00:00Z"
0.5244	0.53	0.5153	0.5171	346,832,658	"2024-05-08T00:00:00Z"
0.517	0.5238	0.5087	0.5209	299,812,797	"2024-05-09T00:00:00Z"

0.5106

0.5144

0.4853

0.5033

485,421,774

"2024-01-31T00:00:00Z"

0.5033

0.5107

0.49

0.5058

339,711,167

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

0.5057

0.5142

0.4987

0.5105

362,229,325

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

0.5106

0.527

0.506

0.5186

268,503,943

"2024-02-03T00:00:00Z"

0.5187

0.5192

0.5003

0.5032

156,461,025

"2024-02-04T00:00:00Z"

0.5031

0.5143

0.4969

0.5069

316,744,221

"2024-02-05T00:00:00Z"

0.5069

0.5112

0.4981

0.505

296,361,361

"2024-02-06T00:00:00Z"

0.505

0.5155

0.4993

0.5138

337,065,844

"2024-02-07T00:00:00Z"

0.5138

0.52

0.5101

0.5147

319,558,939

"2024-02-08T00:00:00Z"

0.5146

0.5282

0.514

0.5262

381,663,993

"2024-02-09T00:00:00Z"

0.5262

0.5282

0.5186

0.5239

136,051,851

"2024-02-10T00:00:00Z"

0.5239

0.536

0.5216

0.5261

218,992,618

"2024-02-11T00:00:00Z"

0.5262

0.538

0.5143

0.5315

383,946,428

"2024-02-12T00:00:00Z"

0.5315

0.5338

0.514

0.5247

398,803,382

"2024-02-13T00:00:00Z"

0.5246

0.5418

0.5203

0.5378

402,071,120

"2024-02-14T00:00:00Z"

0.5378

0.5769

0.537

0.5622

640,584,098

"2024-02-15T00:00:00Z"

0.5622

0.5791

0.5523

0.5643

522,111,567

"2024-02-16T00:00:00Z"

0.5643

0.5655

0.5392

0.5496

254,033,578

"2024-02-17T00:00:00Z"

0.5496

0.5625

0.5471

0.5571

199,644,484

"2024-02-18T00:00:00Z"

0.557

0.5679

0.5538

0.5626

361,659,945

"2024-02-19T00:00:00Z"

0.5626

0.5751

0.543

0.5622

577,494,529

"2024-02-20T00:00:00Z"

0.5622

0.5629

0.5326

0.5491

443,537,294

"2024-02-21T00:00:00Z"

0.549

0.5517

0.5366

0.541

363,824,441

"2024-02-22T00:00:00Z"

0.541

0.5437

0.5251

0.5342

435,074,448

"2024-02-23T00:00:00Z"

0.5342

0.5481

0.5313

0.545

201,672,485

"2024-02-24T00:00:00Z"

0.5449

0.5489

0.542

0.5425

200,338,025

"2024-02-25T00:00:00Z"

0.5424

0.5528

0.5288

0.5506

442,051,388

"2024-02-26T00:00:00Z"

0.5506

0.5976

0.5476

0.5861

852,720,045

"2024-02-27T00:00:00Z"

0.5862

0.6059

0.53

0.575

1,038,133,713

"2024-02-28T00:00:00Z"

0.5749

0.626

0.5669

0.5867

1,323,123,117

"2024-02-29T00:00:00Z"

0.5868

0.6034

0.5829

0.6013

545,783,016

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

0.6013

0.6501

0.5993

0.6442

891,150,692

"2024-03-02T00:00:00Z"

0.6442

0.6446

0.59

0.6271

626,556,050

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

0.6271

0.666

0.615

0.6477

1,053,563,753

"2024-03-04T00:00:00Z"

0.6476

0.6685

0.5386

0.5912

1,554,937,673

"2024-03-05T00:00:00Z"

0.5913

0.624

0.5754

0.6121

832,599,729

"2024-03-06T00:00:00Z"

0.6121

0.6394

0.6064

0.627

789,389,082

"2024-03-07T00:00:00Z"

0.6271

0.6338

0.6

0.62

648,298,999

"2024-03-08T00:00:00Z"

0.62

0.6323

0.6158

0.6197

399,105,613

"2024-03-09T00:00:00Z"

0.6198

0.6278

0.5965

0.608

431,213,931

"2024-03-10T00:00:00Z"

0.608

0.744

0.583

0.723

2,035,920,643

"2024-03-11T00:00:00Z"

0.723

0.7332

0.6585

0.688

1,164,823,272

"2024-03-12T00:00:00Z"

0.688

0.7026

0.6684

0.6891

629,718,012

"2024-03-13T00:00:00Z"

0.6891

0.7077

0.6378

0.669

866,913,230

"2024-03-14T00:00:00Z"

0.669

0.6759

0.596

0.6342

1,046,569,627

"2024-03-15T00:00:00Z"

0.6341

0.6479

0.5915

0.6031

637,944,105

"2024-03-16T00:00:00Z"

0.603

0.6249

0.5869

0.6191

520,417,354

"2024-03-17T00:00:00Z"

0.6191

0.6686

0.5946

0.6453

868,146,942

"2024-03-18T00:00:00Z"

0.6453

0.6489

0.5712

0.5845

1,036,258,366

"2024-03-19T00:00:00Z"

0.5845

0.6187

0.5681

0.6107

802,805,428

"2024-03-20T00:00:00Z"

0.6108

0.6546

0.5972

0.6404

799,317,843

"2024-03-21T00:00:00Z"

0.6403

0.6454

0.5985

0.6115

580,029,104

"2024-03-22T00:00:00Z"

0.6115

0.6329

0.6032

0.6167

278,695,151

"2024-03-23T00:00:00Z"

0.6168

0.6358

0.6133

0.6325

304,667,124

"2024-03-24T00:00:00Z"

0.6326

0.6629

0.6263

0.6406

598,260,361

"2024-03-25T00:00:00Z"

0.6405

0.653

0.625

0.6317

483,920,076

"2024-03-26T00:00:00Z"

0.6317

0.6349

0.6055

0.6118

576,105,586

"2024-03-27T00:00:00Z"

0.6119

0.6378

0.6033

0.6244

500,717,330

"2024-03-28T00:00:00Z"

0.6243

0.6455

0.6087

0.6301

536,802,072

"2024-03-29T00:00:00Z"

0.63

0.6372

0.6178

0.6212

275,028,227

"2024-03-30T00:00:00Z"

0.6211

0.6301

0.6204

0.6292

181,972,969

"2024-03-31T00:00:00Z"

0.6292

0.6336

0.5947

0.611

546,287,523

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

0.611

0.6185

0.579

0.5854

648,286,441

"2024-04-02T00:00:00Z"

0.5854

0.593

0.5663

0.5742

493,903,933

"2024-04-03T00:00:00Z"

0.5741

0.6176

0.5623

0.5935

701,629,386

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

0.5934

0.5939

0.5687

0.5871

421,470,900

"2024-04-05T00:00:00Z"

0.587

0.5988

0.5852

0.593

165,404,890

"2024-04-06T00:00:00Z"

0.593

0.6028

0.5894

0.5944

210,766,117

"2024-04-07T00:00:00Z"

0.5945

0.6265

0.5881

0.6147

512,812,491

"2024-04-08T00:00:00Z"

0.6146

0.6431

0.6012

0.6141

648,585,747

"2024-04-09T00:00:00Z"

0.614

0.6204

0.5928

0.6172

449,695,736

"2024-04-10T00:00:00Z"

0.6171

0.6214

0.6029

0.6086

316,314,812

"2024-04-11T00:00:00Z"

0.6085

0.6159

0.5068

0.5468

903,224,330

"2024-04-12T00:00:00Z"

0.5468

0.5491

0.4188

0.4788

1,199,425,184

"2024-04-13T00:00:00Z"

0.4788

0.5073

0.4637

0.5033

820,741,178

"2024-04-14T00:00:00Z"

0.5034

0.5189

0.4811

0.4977

680,790,708

"2024-04-15T00:00:00Z"

0.4977

0.5021

0.4754

0.4965

535,103,938

"2024-04-16T00:00:00Z"

0.4965

0.5081

0.4715

0.4951

496,078,590

"2024-04-17T00:00:00Z"

0.4951

0.5057

0.4856

0.5025

408,855,589

"2024-04-18T00:00:00Z"

0.5026

0.5108

0.4665

0.503

649,243,049

"2024-04-19T00:00:00Z"

0.503

0.53

0.4981

0.5288

323,152,269

"2024-04-20T00:00:00Z"

0.5288

0.5367

0.5183

0.5246

209,381,366

"2024-04-21T00:00:00Z"

0.5246

0.5715

0.5221

0.556

481,213,218

"2024-04-22T00:00:00Z"

0.556

0.5576

0.5415

0.5445

395,536,969

"2024-04-23T00:00:00Z"

0.5445

0.5519

0.5212

0.5275

437,750,382

"2024-04-24T00:00:00Z"

0.5276

0.5327

0.5137

0.5254

358,100,461

"2024-04-25T00:00:00Z"

0.5254

0.5361

0.5143

0.5261

354,085,810

"2024-04-26T00:00:00Z"

0.5261

0.5265

0.508

0.5179

195,569,696

"2024-04-27T00:00:00Z"

0.5178

0.5253

0.5085

0.5103

135,893,039

"2024-04-28T00:00:00Z"

0.5104

0.5175

0.4986

0.5151

347,828,455

"2024-04-29T00:00:00Z"

0.515

0.5198

0.4875

0.5006

395,591,280

"2024-04-30T00:00:00Z"

0.5006

0.5214

0.4782

0.5175

478,521,177

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

0.5175

0.5245

0.5067

0.518

344,602,656

"2024-05-02T00:00:00Z"

0.518

0.5367

0.5145

0.5317

363,626,848

"2024-05-03T00:00:00Z"

0.5317

0.541

0.5272

0.5302

158,694,221

"2024-05-04T00:00:00Z"

0.5302

0.5334

0.524

0.5296

112,344,720

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

0.5295

0.5703

0.5247

0.5402

567,274,807

"2024-05-06T00:00:00Z"

0.5401

0.5443

0.5217

0.5245

346,192,205

"2024-05-07T00:00:00Z"

0.5244

0.53

0.5153

0.5171

346,832,658

"2024-05-08T00:00:00Z"

0.517

0.5238

0.5087

0.5209

299,812,797

"2024-05-09T00:00:00Z"