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
0.5209	0.5209	0.497	0.5022	356,081,362	"2024-05-10T00:00:00Z"
0.5022	0.5079	0.5005	0.5059	99,554,446	"2024-05-11T00:00:00Z"
0.5059	0.5088	0.4957	0.4993	96,995,150	"2024-05-12T00:00:00Z"
0.4993	0.5121	0.4866	0.5053	307,847,853	"2024-05-13T00:00:00Z"
0.5052	0.5132	0.4972	0.5002	306,746,811	"2024-05-14T00:00:00Z"
0.5002	0.5196	0.4967	0.5188	323,956,909	"2024-05-15T00:00:00Z"
0.5188	0.5228	0.5123	0.5157	327,561,119	"2024-05-16T00:00:00Z"
0.5158	0.5292	0.5135	0.5234	286,496,760	"2024-05-17T00:00:00Z"
0.5235	0.5256	0.5186	0.5213	90,176,826	"2024-05-18T00:00:00Z"
0.5213	0.5236	0.5063	0.5096	112,974,578	"2024-05-19T00:00:00Z"
0.5096	0.538	0.5064	0.5377	404,880,454	"2024-05-20T00:00:00Z"
0.5377	0.5571	0.5319	0.537	491,396,281	"2024-05-21T00:00:00Z"
0.537	0.5383	0.5224	0.5268	303,183,587	"2024-05-22T00:00:00Z"
0.5268	0.5488	0.5027	0.5289	585,134,596	"2024-05-23T00:00:00Z"
0.5288	0.5375	0.5168	0.536	322,992,520	"2024-05-24T00:00:00Z"
0.5359	0.5426	0.5318	0.5416	132,376,204	"2024-05-25T00:00:00Z"
0.5416	0.542	0.5255	0.5283	108,799,266	"2024-05-26T00:00:00Z"
0.5283	0.5409	0.5236	0.534	244,982,717	"2024-05-27T00:00:00Z"
0.5339	0.5355	0.5211	0.5287	282,469,800	"2024-05-28T00:00:00Z"
0.5286	0.5334	0.52	0.5238	316,791,079	"2024-05-29T00:00:00Z"
0.5238	0.5283	0.5127	0.5186	361,762,802	"2024-05-30T00:00:00Z"
0.5185	0.5259	0.5119	0.5176	304,398,744	"2024-05-31T00:00:00Z"
0.5176	0.5219	0.5174	0.5187	88,294,554	"2024-06-01T00:00:00Z"
0.5187	0.5209	0.508	0.5135	130,902,096	"2024-06-02T00:00:00Z"
0.5135	0.5232	0.5118	0.5199	237,659,106	"2024-06-03T00:00:00Z"
0.5199	0.5303	0.5182	0.5257	252,531,633	"2024-06-04T00:00:00Z"
0.5257	0.5326	0.524	0.5258	248,045,273	"2024-06-05T00:00:00Z"
0.5259	0.5281	0.5164	0.5215	289,657,499	"2024-06-06T00:00:00Z"
0.5214	0.528	0.4508	0.4991	549,543,388	"2024-06-07T00:00:00Z"
0.4991	0.5008	0.4897	0.4926	152,121,412	"2024-06-08T00:00:00Z"
0.4927	0.4992	0.4909	0.4986	90,936,082	"2024-06-09T00:00:00Z"
0.4987	0.506	0.4933	0.4969	249,759,346	"2024-06-10T00:00:00Z"
0.4969	0.497	0.4707	0.4802	429,410,619	"2024-06-11T00:00:00Z"
0.4803	0.4982	0.4742	0.4916	341,106,347	"2024-06-12T00:00:00Z"
0.4917	0.4917	0.4756	0.4769	290,198,216	"2024-06-13T00:00:00Z"
0.4768	0.4814	0.4601	0.4746	389,318,737	"2024-06-14T00:00:00Z"
0.4746	0.5053	0.474	0.4908	176,444,562	"2024-06-15T00:00:00Z"
0.4908	0.4997	0.4878	0.4891	161,562,815	"2024-06-16T00:00:00Z"
0.4891	0.5213	0.4838	0.5047	584,945,066	"2024-06-17T00:00:00Z"
0.5048	0.5096	0.469	0.491	582,727,016	"2024-06-18T00:00:00Z"
0.4909	0.4996	0.4868	0.4933	260,612,342	"2024-06-19T00:00:00Z"
0.4933	0.5023	0.4883	0.4888	324,974,220	"2024-06-20T00:00:00Z"
0.4888	0.4959	0.4797	0.4889	336,098,409	"2024-06-21T00:00:00Z"
0.489	0.4897	0.4841	0.4866	79,168,277	"2024-06-22T00:00:00Z"
0.4867	0.4892	0.4742	0.4797	95,099,780	"2024-06-23T00:00:00Z"
0.4798	0.4825	0.462	0.474	385,123,013	"2024-06-24T00:00:00Z"
0.4741	0.4802	0.4731	0.4757	226,045,665	"2024-06-25T00:00:00Z"
0.4758	0.4783	0.4652	0.4698	243,409,484	"2024-06-26T00:00:00Z"
0.4697	0.4771	0.4657	0.4753	243,549,420	"2024-06-27T00:00:00Z"
0.4753	0.4811	0.4692	0.4716	264,186,218	"2024-06-28T00:00:00Z"
0.4716	0.4768	0.4716	0.4727	57,959,490	"2024-06-29T00:00:00Z"
0.4727	0.4784	0.4701	0.4761	82,862,100	"2024-06-30T00:00:00Z"
0.4761	0.4849	0.4754	0.477	211,844,474	"2024-07-01T00:00:00Z"
0.4771	0.4889	0.476	0.4853	226,194,005	"2024-07-02T00:00:00Z"
0.4853	0.4875	0.4611	0.4672	317,610,313	"2024-07-03T00:00:00Z"
0.4672	0.4697	0.4313	0.4329	436,420,394	"2024-07-04T00:00:00Z"
0.433	0.4335	0.3823	0.4251	728,055,932	"2024-07-05T00:00:00Z"
0.4252	0.4497	0.4235	0.4488	168,945,863	"2024-07-06T00:00:00Z"
0.4489	0.4495	0.4182	0.4195	175,785,229	"2024-07-07T00:00:00Z"
0.4196	0.4438	0.4032	0.4316	528,743,623	"2024-07-08T00:00:00Z"
0.4316	0.4398	0.427	0.4356	289,512,370	"2024-07-09T00:00:00Z"
0.4357	0.4426	0.431	0.4388	294,639,692	"2024-07-10T00:00:00Z"
0.4388	0.4573	0.4363	0.4491	347,547,669	"2024-07-11T00:00:00Z"
0.4491	0.478	0.4445	0.4745	472,984,849	"2024-07-12T00:00:00Z"
0.4745	0.5661	0.4737	0.5257	744,327,354	"2024-07-13T00:00:00Z"
0.5257	0.54	0.5136	0.5205	350,964,405	"2024-07-14T00:00:00Z"
0.5205	0.5404	0.5203	0.5372	437,376,565	"2024-07-15T00:00:00Z"
0.5372	0.5945	0.5309	0.5793	824,632,586	"2024-07-16T00:00:00Z"
0.5792	0.6378	0.5783	0.626	806,805,412	"2024-07-17T00:00:00Z"
0.626	0.6369	0.5575	0.5697	660,623,865	"2024-07-18T00:00:00Z"
0.5697	0.5867	0.54	0.5733	539,155,049	"2024-07-19T00:00:00Z"
0.5733	0.6047	0.5707	0.5937	300,097,994	"2024-07-20T00:00:00Z"
0.5938	0.608	0.5721	0.5984	291,988,877	"2024-07-21T00:00:00Z"
0.5985	0.6229	0.5855	0.608	412,923,068	"2024-07-22T00:00:00Z"
0.608	0.617	0.5797	0.5975	353,756,166	"2024-07-23T00:00:00Z"
0.5976	0.6327	0.5915	0.6179	420,617,643	"2024-07-24T00:00:00Z"
0.6179	0.629	0.5844	0.5996	485,187,006	"2024-07-25T00:00:00Z"
0.5996	0.6093	0.586	0.6034	268,729,317	"2024-07-26T00:00:00Z"
0.6033	0.6091	0.5833	0.5956	172,975,781	"2024-07-27T00:00:00Z"
0.5956	0.6161	0.591	0.6012	182,173,334	"2024-07-28T00:00:00Z"
0.6012	0.6124	0.5921	0.6019	235,245,176	"2024-07-29T00:00:00Z"
0.6019	0.6379	0.5953	0.6277	431,409,390	"2024-07-30T00:00:00Z"
0.6278	0.6586	0.6217	0.623	473,184,106	"2024-07-31T00:00:00Z"
0.623	0.6303	0.568	0.5964	423,266,147	"2024-08-01T00:00:00Z"
0.5965	0.597	0.5464	0.5607	410,967,898	"2024-08-02T00:00:00Z"
0.5606	0.5777	0.5406	0.5558	265,483,095	"2024-08-03T00:00:00Z"
0.5558	0.559	0.5136	0.5228	240,108,087	"2024-08-04T00:00:00Z"
0.5229	0.5257	0.4319	0.4889	1,250,454,532	"2024-08-05T00:00:00Z"
0.4889	0.5188	0.4877	0.5062	410,337,831	"2024-08-06T00:00:00Z"
0.5062	0.6434	0.4922	0.6002	1,000,802,326	"2024-08-07T00:00:00Z"
0.6003	0.6424	0.5785	0.6166	730,482,227	"2024-08-08T00:00:00Z"
0.6166	0.6245	0.5656	0.5805	456,932,445	"2024-08-09T00:00:00Z"
0.5805	0.6022	0.5779	0.5841	213,745,629	"2024-08-10T00:00:00Z"
0.5841	0.5935	0.5452	0.5528	251,097,812	"2024-08-11T00:00:00Z"
0.5528	0.5795	0.5501	0.5684	355,253,164	"2024-08-12T00:00:00Z"
0.5683	0.5834	0.5626	0.577	252,380,249	"2024-08-13T00:00:00Z"
0.577	0.5828	0.5641	0.5687	253,532,158	"2024-08-14T00:00:00Z"
0.5687	0.5742	0.5504	0.5607	267,098,570	"2024-08-15T00:00:00Z"
0.5608	0.5723	0.5535	0.5638	234,628,410	"2024-08-16T00:00:00Z"
0.5637	0.571	0.5611	0.5665	68,057,519	"2024-08-17T00:00:00Z"

0.5209

0.497

0.5022

356,081,362

"2024-05-10T00:00:00Z"

0.5022

0.5079

0.5005

0.5059

99,554,446

"2024-05-11T00:00:00Z"

0.5059

0.5088

0.4957

0.4993

96,995,150

"2024-05-12T00:00:00Z"

0.4993

0.5121

0.4866

0.5053

307,847,853

"2024-05-13T00:00:00Z"

0.5052

0.5132

0.4972

0.5002

306,746,811

"2024-05-14T00:00:00Z"

0.5002

0.5196

0.4967

0.5188

323,956,909

"2024-05-15T00:00:00Z"

0.5188

0.5228

0.5123

0.5157

327,561,119

"2024-05-16T00:00:00Z"

0.5158

0.5292

0.5135

0.5234

286,496,760

"2024-05-17T00:00:00Z"

0.5235

0.5256

0.5186

0.5213

90,176,826

"2024-05-18T00:00:00Z"

0.5213

0.5236

0.5063

0.5096

112,974,578

"2024-05-19T00:00:00Z"

0.5096

0.538

0.5064

0.5377

404,880,454

"2024-05-20T00:00:00Z"

0.5377

0.5571

0.5319

0.537

491,396,281

"2024-05-21T00:00:00Z"

0.537

0.5383

0.5224

0.5268

303,183,587

"2024-05-22T00:00:00Z"

0.5268

0.5488

0.5027

0.5289

585,134,596

"2024-05-23T00:00:00Z"

0.5288

0.5375

0.5168

0.536

322,992,520

"2024-05-24T00:00:00Z"

0.5359

0.5426

0.5318

0.5416

132,376,204

"2024-05-25T00:00:00Z"

0.5416

0.542

0.5255

0.5283

108,799,266

"2024-05-26T00:00:00Z"

0.5283

0.5409

0.5236

0.534

244,982,717

"2024-05-27T00:00:00Z"

0.5339

0.5355

0.5211

0.5287

282,469,800

"2024-05-28T00:00:00Z"

0.5286

0.5334

0.52

0.5238

316,791,079

"2024-05-29T00:00:00Z"

0.5238

0.5283

0.5127

0.5186

361,762,802

"2024-05-30T00:00:00Z"

0.5185

0.5259

0.5119

0.5176

304,398,744

"2024-05-31T00:00:00Z"

0.5176

0.5219

0.5174

0.5187

88,294,554

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

0.5187

0.5209

0.508

0.5135

130,902,096

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

0.5135

0.5232

0.5118

0.5199

237,659,106

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

0.5199

0.5303

0.5182

0.5257

252,531,633

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

0.5257

0.5326

0.524

0.5258

248,045,273

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

0.5259

0.5281

0.5164

0.5215

289,657,499

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

0.5214

0.528

0.4508

0.4991

549,543,388

"2024-06-07T00:00:00Z"

0.4991

0.5008

0.4897

0.4926

152,121,412

"2024-06-08T00:00:00Z"

0.4927

0.4992

0.4909

0.4986

90,936,082

"2024-06-09T00:00:00Z"

0.4987

0.506

0.4933

0.4969

249,759,346

"2024-06-10T00:00:00Z"

0.4969

0.497

0.4707

0.4802

429,410,619

"2024-06-11T00:00:00Z"

0.4803

0.4982

0.4742

0.4916

341,106,347

"2024-06-12T00:00:00Z"

0.4917

0.4756

0.4769

290,198,216

"2024-06-13T00:00:00Z"

0.4768

0.4814

0.4601

0.4746

389,318,737

"2024-06-14T00:00:00Z"

0.4746

0.5053

0.474

0.4908

176,444,562

"2024-06-15T00:00:00Z"

0.4908

0.4997

0.4878

0.4891

161,562,815

"2024-06-16T00:00:00Z"

0.4891

0.5213

0.4838

0.5047

584,945,066

"2024-06-17T00:00:00Z"

0.5048

0.5096

0.469

0.491

582,727,016

"2024-06-18T00:00:00Z"

0.4909

0.4996

0.4868

0.4933

260,612,342

"2024-06-19T00:00:00Z"

0.4933

0.5023

0.4883

0.4888

324,974,220

"2024-06-20T00:00:00Z"

0.4888

0.4959

0.4797

0.4889

336,098,409

"2024-06-21T00:00:00Z"

0.489

0.4897

0.4841

0.4866

79,168,277

"2024-06-22T00:00:00Z"

0.4867

0.4892

0.4742

0.4797

95,099,780

"2024-06-23T00:00:00Z"

0.4798

0.4825

0.462

0.474

385,123,013

"2024-06-24T00:00:00Z"

0.4741

0.4802

0.4731

0.4757

226,045,665

"2024-06-25T00:00:00Z"

0.4758

0.4783

0.4652

0.4698

243,409,484

"2024-06-26T00:00:00Z"

0.4697

0.4771

0.4657

0.4753

243,549,420

"2024-06-27T00:00:00Z"

0.4753

0.4811

0.4692

0.4716

264,186,218

"2024-06-28T00:00:00Z"

0.4716

0.4768

0.4716

0.4727

57,959,490

"2024-06-29T00:00:00Z"

0.4727

0.4784

0.4701

0.4761

82,862,100

"2024-06-30T00:00:00Z"

0.4761

0.4849

0.4754

0.477

211,844,474

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

0.4771

0.4889

0.476

0.4853

226,194,005

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

0.4853

0.4875

0.4611

0.4672

317,610,313

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

0.4672

0.4697

0.4313

0.4329

436,420,394

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

0.433

0.4335

0.3823

0.4251

728,055,932

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

0.4252

0.4497

0.4235

0.4488

168,945,863

"2024-07-06T00:00:00Z"

0.4489

0.4495

0.4182

0.4195

175,785,229

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

0.4196

0.4438

0.4032

0.4316

528,743,623

"2024-07-08T00:00:00Z"

0.4316

0.4398

0.427

0.4356

289,512,370

"2024-07-09T00:00:00Z"

0.4357

0.4426

0.431

0.4388

294,639,692

"2024-07-10T00:00:00Z"

0.4388

0.4573

0.4363

0.4491

347,547,669

"2024-07-11T00:00:00Z"

0.4491

0.478

0.4445

0.4745

472,984,849

"2024-07-12T00:00:00Z"

0.4745

0.5661

0.4737

0.5257

744,327,354

"2024-07-13T00:00:00Z"

0.5257

0.54

0.5136

0.5205

350,964,405

"2024-07-14T00:00:00Z"

0.5205

0.5404

0.5203

0.5372

437,376,565

"2024-07-15T00:00:00Z"

0.5372

0.5945

0.5309

0.5793

824,632,586

"2024-07-16T00:00:00Z"

0.5792

0.6378

0.5783

0.626

806,805,412

"2024-07-17T00:00:00Z"

0.626

0.6369

0.5575

0.5697

660,623,865

"2024-07-18T00:00:00Z"

0.5697

0.5867

0.54

0.5733

539,155,049

"2024-07-19T00:00:00Z"

0.5733

0.6047

0.5707

0.5937

300,097,994

"2024-07-20T00:00:00Z"

0.5938

0.608

0.5721

0.5984

291,988,877

"2024-07-21T00:00:00Z"

0.5985

0.6229

0.5855

0.608

412,923,068

"2024-07-22T00:00:00Z"

0.608

0.617

0.5797

0.5975

353,756,166

"2024-07-23T00:00:00Z"

0.5976

0.6327

0.5915

0.6179

420,617,643

"2024-07-24T00:00:00Z"

0.6179

0.629

0.5844

0.5996

485,187,006

"2024-07-25T00:00:00Z"

0.5996

0.6093

0.586

0.6034

268,729,317

"2024-07-26T00:00:00Z"

0.6033

0.6091

0.5833

0.5956

172,975,781

"2024-07-27T00:00:00Z"

0.5956

0.6161

0.591

0.6012

182,173,334

"2024-07-28T00:00:00Z"

0.6012

0.6124

0.5921

0.6019

235,245,176

"2024-07-29T00:00:00Z"

0.6019

0.6379

0.5953

0.6277

431,409,390

"2024-07-30T00:00:00Z"

0.6278

0.6586

0.6217

0.623

473,184,106

"2024-07-31T00:00:00Z"

0.623

0.6303

0.568

0.5964

423,266,147

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

0.5965

0.597

0.5464

0.5607

410,967,898

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

0.5606

0.5777

0.5406

0.5558

265,483,095

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

0.5558

0.559

0.5136

0.5228

240,108,087

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

0.5229

0.5257

0.4319

0.4889

1,250,454,532

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

0.4889

0.5188

0.4877

0.5062

410,337,831

"2024-08-06T00:00:00Z"

0.5062

0.6434

0.4922

0.6002

1,000,802,326

"2024-08-07T00:00:00Z"

0.6003

0.6424

0.5785

0.6166

730,482,227

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

0.6166

0.6245

0.5656

0.5805

456,932,445

"2024-08-09T00:00:00Z"

0.5805

0.6022

0.5779

0.5841

213,745,629

"2024-08-10T00:00:00Z"

0.5841

0.5935

0.5452

0.5528

251,097,812

"2024-08-11T00:00:00Z"

0.5528

0.5795

0.5501

0.5684

355,253,164

"2024-08-12T00:00:00Z"

0.5683

0.5834

0.5626

0.577

252,380,249

"2024-08-13T00:00:00Z"

0.577

0.5828

0.5641

0.5687

253,532,158

"2024-08-14T00:00:00Z"

0.5687

0.5742

0.5504

0.5607

267,098,570

"2024-08-15T00:00:00Z"

0.5608

0.5723

0.5535

0.5638

234,628,410

"2024-08-16T00:00:00Z"

0.5637

0.571

0.5611

0.5665

68,057,519

"2024-08-17T00:00:00Z"