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
0.5664	0.5845	0.5625	0.5631	119,904,362	"2024-08-18T00:00:00Z"
0.5631	0.6091	0.5608	0.5985	387,069,502	"2024-08-19T00:00:00Z"
0.5984	0.615	0.5875	0.5937	276,882,583	"2024-08-20T00:00:00Z"
0.5937	0.6056	0.584	0.5999	274,275,573	"2024-08-21T00:00:00Z"
0.6	0.6049	0.5923	0.5976	207,559,419	"2024-08-22T00:00:00Z"
0.5977	0.616	0.5909	0.6109	297,079,009	"2024-08-23T00:00:00Z"
0.6109	0.631	0.6043	0.6127	242,435,317	"2024-08-24T00:00:00Z"
0.6126	0.614	0.595	0.6	163,663,049	"2024-08-25T00:00:00Z"
0.6	0.6021	0.5782	0.5874	236,874,640	"2024-08-26T00:00:00Z"
0.5873	0.6003	0.5528	0.5666	331,644,513	"2024-08-27T00:00:00Z"
0.5667	0.5845	0.5558	0.5693	312,994,647	"2024-08-28T00:00:00Z"
0.5692	0.577	0.5573	0.5619	209,040,650	"2024-08-29T00:00:00Z"
0.5618	0.5678	0.5462	0.5667	258,840,588	"2024-08-30T00:00:00Z"
0.5667	0.5721	0.5624	0.5662	67,155,202	"2024-08-31T00:00:00Z"
0.5662	0.5667	0.5434	0.5472	121,191,438	"2024-09-01T00:00:00Z"
0.5471	0.5688	0.5443	0.5677	174,750,033	"2024-09-02T00:00:00Z"
0.5677	0.5724	0.5565	0.5572	179,781,483	"2024-09-03T00:00:00Z"
0.5572	0.5648	0.5326	0.5579	272,577,067	"2024-09-04T00:00:00Z"
0.5579	0.5598	0.5399	0.5444	213,816,210	"2024-09-05T00:00:00Z"
0.5445	0.5473	0.5026	0.5211	382,035,412	"2024-09-06T00:00:00Z"
0.5211	0.5329	0.5197	0.5248	82,924,642	"2024-09-07T00:00:00Z"
0.5249	0.5316	0.5208	0.5295	67,909,459	"2024-09-08T00:00:00Z"
0.5295	0.5431	0.5269	0.5395	168,358,952	"2024-09-09T00:00:00Z"
0.5395	0.5428	0.5337	0.5408	135,693,250	"2024-09-10T00:00:00Z"
0.5407	0.5413	0.5231	0.5348	187,554,599	"2024-09-11T00:00:00Z"
0.5347	0.5884	0.5334	0.5626	380,827,353	"2024-09-12T00:00:00Z"
0.5625	0.5745	0.5556	0.5728	270,151,559	"2024-09-13T00:00:00Z"
0.5727	0.5992	0.5704	0.5956	231,500,545	"2024-09-14T00:00:00Z"
0.5956	0.5958	0.5686	0.5706	126,437,096	"2024-09-15T00:00:00Z"
0.5706	0.5916	0.5598	0.5866	247,830,927	"2024-09-16T00:00:00Z"
0.5865	0.5934	0.5789	0.5839	173,044,465	"2024-09-17T00:00:00Z"
0.5838	0.5858	0.562	0.5852	204,818,640	"2024-09-18T00:00:00Z"
0.5852	0.5945	0.581	0.5868	222,336,927	"2024-09-19T00:00:00Z"
0.5868	0.593	0.5763	0.5851	217,408,757	"2024-09-20T00:00:00Z"
0.5851	0.6128	0.58	0.5976	144,964,801	"2024-09-21T00:00:00Z"
0.5977	0.6053	0.5778	0.5871	120,373,196	"2024-09-22T00:00:00Z"
0.5871	0.596	0.5787	0.5847	161,038,706	"2024-09-23T00:00:00Z"
0.5848	0.5927	0.5814	0.5911	169,233,403	"2024-09-24T00:00:00Z"
0.5912	0.5957	0.5824	0.5831	179,932,001	"2024-09-25T00:00:00Z"
0.5831	0.5964	0.5739	0.5905	226,481,301	"2024-09-26T00:00:00Z"
0.5905	0.5972	0.5824	0.5888	222,819,497	"2024-09-27T00:00:00Z"
0.5889	0.6259	0.5856	0.6138	442,520,365	"2024-09-28T00:00:00Z"
0.6139	0.6649	0.6076	0.6412	442,349,596	"2024-09-29T00:00:00Z"
0.6412	0.6548	0.6088	0.6114	396,654,376	"2024-09-30T00:00:00Z"
0.6114	0.6342	0.5778	0.5967	579,510,147	"2024-10-01T00:00:00Z"
0.5968	0.6069	0.5267	0.5383	634,074,670	"2024-10-02T00:00:00Z"
0.5383	0.5445	0.5068	0.5217	562,879,573	"2024-10-03T00:00:00Z"
0.5218	0.539	0.51	0.534	341,840,613	"2024-10-04T00:00:00Z"
0.534	0.5352	0.526	0.5294	107,009,165	"2024-10-05T00:00:00Z"
0.5294	0.5372	0.5279	0.5336	90,314,821	"2024-10-06T00:00:00Z"
0.5336	0.5459	0.5286	0.5286	246,483,895	"2024-10-07T00:00:00Z"
0.5287	0.5358	0.5209	0.531	164,201,090	"2024-10-08T00:00:00Z"
0.531	0.5346	0.521	0.5245	169,687,079	"2024-10-09T00:00:00Z"
0.5245	0.545	0.5228	0.5305	267,008,101	"2024-10-10T00:00:00Z"
0.5305	0.5419	0.5296	0.5388	196,729,073	"2024-10-11T00:00:00Z"
0.5387	0.5432	0.5353	0.5393	83,887,179	"2024-10-12T00:00:00Z"
0.5393	0.5395	0.5252	0.5321	94,059,459	"2024-10-13T00:00:00Z"
0.5321	0.5524	0.5282	0.5483	219,397,937	"2024-10-14T00:00:00Z"
0.5484	0.5556	0.5315	0.5417	283,568,637	"2024-10-15T00:00:00Z"
0.5417	0.5538	0.5375	0.5482	222,285,502	"2024-10-16T00:00:00Z"
0.5481	0.5666	0.5419	0.5441	312,103,613	"2024-10-17T00:00:00Z"
0.5441	0.5532	0.5397	0.5465	219,767,509	"2024-10-18T00:00:00Z"
0.5465	0.55	0.5406	0.544	90,144,479	"2024-10-19T00:00:00Z"
0.544	0.549	0.5366	0.5482	117,461,950	"2024-10-20T00:00:00Z"
0.5482	0.5608	0.5409	0.5449	283,328,526	"2024-10-21T00:00:00Z"
0.5449	0.5498	0.5291	0.5339	250,206,589	"2024-10-22T00:00:00Z"
0.5338	0.5341	0.5117	0.5258	211,146,628	"2024-10-23T00:00:00Z"
0.5259	0.5338	0.5241	0.532	195,840,193	"2024-10-24T00:00:00Z"
0.532	0.5322	0.486	0.5022	350,905,027	"2024-10-25T00:00:00Z"
0.5022	0.5154	0.4989	0.5134	121,828,009	"2024-10-26T00:00:00Z"
0.5135	0.518	0.5108	0.5168	65,734,998	"2024-10-27T00:00:00Z"
0.5168	0.5217	0.5113	0.5195	159,504,690	"2024-10-28T00:00:00Z"
0.5195	0.5305	0.5185	0.5284	220,863,830	"2024-10-29T00:00:00Z"
0.5285	0.5285	0.5194	0.5229	177,555,669	"2024-10-30T00:00:00Z"
0.5229	0.5238	0.5031	0.5095	195,063,825	"2024-10-31T00:00:00Z"
0.5096	0.5244	0.5025	0.5131	277,144,347	"2024-11-01T00:00:00Z"
0.513	0.516	0.5063	0.5103	68,679,320	"2024-11-02T00:00:00Z"
0.5103	0.5111	0.4917	0.503	176,012,483	"2024-11-03T00:00:00Z"
0.503	0.5147	0.4957	0.5035	211,259,474	"2024-11-04T00:00:00Z"
0.5035	0.5191	0.5019	0.514	190,711,816	"2024-11-05T00:00:00Z"
0.514	0.5469	0.514	0.5418	452,294,069	"2024-11-06T00:00:00Z"
0.5418	0.5785	0.5377	0.5556	348,528,218	"2024-11-07T00:00:00Z"
0.5556	0.56	0.5413	0.5537	261,155,203	"2024-11-08T00:00:00Z"
0.5537	0.562	0.5436	0.5593	230,978,970	"2024-11-09T00:00:00Z"
0.5592	0.6187	0.5555	0.5884	712,821,995	"2024-11-10T00:00:00Z"
0.5885	0.633	0.5703	0.6207	661,084,405	"2024-11-11T00:00:00Z"
0.6208	0.7398	0.5968	0.704	1,776,854,012	"2024-11-12T00:00:00Z"
0.7042	0.748	0.64	0.6898	1,208,545,721	"2024-11-13T00:00:00Z"
0.6897	0.8473	0.6822	0.7736	1,349,353,792	"2024-11-14T00:00:00Z"
0.7736	0.9279	0.7704	0.8922	1,413,430,891	"2024-11-15T00:00:00Z"
0.8921	1.2698	0.8778	1.1209	2,373,030,780	"2024-11-16T00:00:00Z"
1.1208	1.1603	1.0026	1.0543	1,245,814,358	"2024-11-17T00:00:00Z"
1.0545	1.1865	1.0543	1.1137	941,344,489	"2024-11-18T00:00:00Z"
1.1138	1.148	1.0688	1.1003	562,678,894	"2024-11-19T00:00:00Z"
1.1004	1.151	1.0556	1.1041	609,804,658	"2024-11-20T00:00:00Z"
1.1042	1.2643	1.0774	1.247	1,050,788,977	"2024-11-21T00:00:00Z"
1.2471	1.5	1.247	1.4726	1,597,772,473.98	"2024-11-22T00:00:00Z"
1.4726	1.63	1.4033	1.4685	1,243,933,645.71	"2024-11-23T00:00:00Z"
1.4686	1.513	1.2775	1.4331	960,628,070	"2024-11-24T00:00:00Z"
1.4334	1.5393	1.355	1.4142	912,385,354	"2024-11-25T00:00:00Z"

0.5664

0.5845

0.5625

0.5631

119,904,362

"2024-08-18T00:00:00Z"

0.5631

0.6091

0.5608

0.5985

387,069,502

"2024-08-19T00:00:00Z"

0.5984

0.615

0.5875

0.5937

276,882,583

"2024-08-20T00:00:00Z"

0.5937

0.6056

0.584

0.5999

274,275,573

"2024-08-21T00:00:00Z"

0.6

0.6049

0.5923

0.5976

207,559,419

"2024-08-22T00:00:00Z"

0.5977

0.616

0.5909

0.6109

297,079,009

"2024-08-23T00:00:00Z"

0.6109

0.631

0.6043

0.6127

242,435,317

"2024-08-24T00:00:00Z"

0.6126

0.614

0.595

0.6

163,663,049

"2024-08-25T00:00:00Z"

0.6

0.6021

0.5782

0.5874

236,874,640

"2024-08-26T00:00:00Z"

0.5873

0.6003

0.5528

0.5666

331,644,513

"2024-08-27T00:00:00Z"

0.5667

0.5845

0.5558

0.5693

312,994,647

"2024-08-28T00:00:00Z"

0.5692

0.577

0.5573

0.5619

209,040,650

"2024-08-29T00:00:00Z"

0.5618

0.5678

0.5462

0.5667

258,840,588

"2024-08-30T00:00:00Z"

0.5667

0.5721

0.5624

0.5662

67,155,202

"2024-08-31T00:00:00Z"

0.5662

0.5667

0.5434

0.5472

121,191,438

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

0.5471

0.5688

0.5443

0.5677

174,750,033

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

0.5677

0.5724

0.5565

0.5572

179,781,483

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

0.5572

0.5648

0.5326

0.5579

272,577,067

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

0.5579

0.5598

0.5399

0.5444

213,816,210

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

0.5445

0.5473

0.5026

0.5211

382,035,412

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

0.5211

0.5329

0.5197

0.5248

82,924,642

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

0.5249

0.5316

0.5208

0.5295

67,909,459

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

0.5295

0.5431

0.5269

0.5395

168,358,952

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

0.5395

0.5428

0.5337

0.5408

135,693,250

"2024-09-10T00:00:00Z"

0.5407

0.5413

0.5231

0.5348

187,554,599

"2024-09-11T00:00:00Z"

0.5347

0.5884

0.5334

0.5626

380,827,353

"2024-09-12T00:00:00Z"

0.5625

0.5745

0.5556

0.5728

270,151,559

"2024-09-13T00:00:00Z"

0.5727

0.5992

0.5704

0.5956

231,500,545

"2024-09-14T00:00:00Z"

0.5956

0.5958

0.5686

0.5706

126,437,096

"2024-09-15T00:00:00Z"

0.5706

0.5916

0.5598

0.5866

247,830,927

"2024-09-16T00:00:00Z"

0.5865

0.5934

0.5789

0.5839

173,044,465

"2024-09-17T00:00:00Z"

0.5838

0.5858

0.562

0.5852

204,818,640

"2024-09-18T00:00:00Z"

0.5852

0.5945

0.581

0.5868

222,336,927

"2024-09-19T00:00:00Z"

0.5868

0.593

0.5763

0.5851

217,408,757

"2024-09-20T00:00:00Z"

0.5851

0.6128

0.58

0.5976

144,964,801

"2024-09-21T00:00:00Z"

0.5977

0.6053

0.5778

0.5871

120,373,196

"2024-09-22T00:00:00Z"

0.5871

0.596

0.5787

0.5847

161,038,706

"2024-09-23T00:00:00Z"

0.5848

0.5927

0.5814

0.5911

169,233,403

"2024-09-24T00:00:00Z"

0.5912

0.5957

0.5824

0.5831

179,932,001

"2024-09-25T00:00:00Z"

0.5831

0.5964

0.5739

0.5905

226,481,301

"2024-09-26T00:00:00Z"

0.5905

0.5972

0.5824

0.5888

222,819,497

"2024-09-27T00:00:00Z"

0.5889

0.6259

0.5856

0.6138

442,520,365

"2024-09-28T00:00:00Z"

0.6139

0.6649

0.6076

0.6412

442,349,596

"2024-09-29T00:00:00Z"

0.6412

0.6548

0.6088

0.6114

396,654,376

"2024-09-30T00:00:00Z"

0.6114

0.6342

0.5778

0.5967

579,510,147

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

0.5968

0.6069

0.5267

0.5383

634,074,670

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

0.5383

0.5445

0.5068

0.5217

562,879,573

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

0.5218

0.539

0.51

0.534

341,840,613

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

0.534

0.5352

0.526

0.5294

107,009,165

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

0.5294

0.5372

0.5279

0.5336

90,314,821

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

0.5336

0.5459

0.5286

246,483,895

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

0.5287

0.5358

0.5209

0.531

164,201,090

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

0.531

0.5346

0.521

0.5245

169,687,079

"2024-10-09T00:00:00Z"

0.5245

0.545

0.5228

0.5305

267,008,101

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

0.5305

0.5419

0.5296

0.5388

196,729,073

"2024-10-11T00:00:00Z"

0.5387

0.5432

0.5353

0.5393

83,887,179

"2024-10-12T00:00:00Z"

0.5393

0.5395

0.5252

0.5321

94,059,459

"2024-10-13T00:00:00Z"

0.5321

0.5524

0.5282

0.5483

219,397,937

"2024-10-14T00:00:00Z"

0.5484

0.5556

0.5315

0.5417

283,568,637

"2024-10-15T00:00:00Z"

0.5417

0.5538

0.5375

0.5482

222,285,502

"2024-10-16T00:00:00Z"

0.5481

0.5666

0.5419

0.5441

312,103,613

"2024-10-17T00:00:00Z"

0.5441

0.5532

0.5397

0.5465

219,767,509

"2024-10-18T00:00:00Z"

0.5465

0.55

0.5406

0.544

90,144,479

"2024-10-19T00:00:00Z"

0.544

0.549

0.5366

0.5482

117,461,950

"2024-10-20T00:00:00Z"

0.5482

0.5608

0.5409

0.5449

283,328,526

"2024-10-21T00:00:00Z"

0.5449

0.5498

0.5291

0.5339

250,206,589

"2024-10-22T00:00:00Z"

0.5338

0.5341

0.5117

0.5258

211,146,628

"2024-10-23T00:00:00Z"

0.5259

0.5338

0.5241

0.532

195,840,193

"2024-10-24T00:00:00Z"

0.532

0.5322

0.486

0.5022

350,905,027

"2024-10-25T00:00:00Z"

0.5022

0.5154

0.4989

0.5134

121,828,009

"2024-10-26T00:00:00Z"

0.5135

0.518

0.5108

0.5168

65,734,998

"2024-10-27T00:00:00Z"

0.5168

0.5217

0.5113

0.5195

159,504,690

"2024-10-28T00:00:00Z"

0.5195

0.5305

0.5185

0.5284

220,863,830

"2024-10-29T00:00:00Z"

0.5285

0.5194

0.5229

177,555,669

"2024-10-30T00:00:00Z"

0.5229

0.5238

0.5031

0.5095

195,063,825

"2024-10-31T00:00:00Z"

0.5096

0.5244

0.5025

0.5131

277,144,347

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

0.513

0.516

0.5063

0.5103

68,679,320

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

0.5103

0.5111

0.4917

0.503

176,012,483

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

0.503

0.5147

0.4957

0.5035

211,259,474

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

0.5035

0.5191

0.5019

0.514

190,711,816

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

0.514

0.5469

0.514

0.5418

452,294,069

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

0.5418

0.5785

0.5377

0.5556

348,528,218

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

0.5556

0.56

0.5413

0.5537

261,155,203

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

0.5537

0.562

0.5436

0.5593

230,978,970

"2024-11-09T00:00:00Z"

0.5592

0.6187

0.5555

0.5884

712,821,995

"2024-11-10T00:00:00Z"

0.5885

0.633

0.5703

0.6207

661,084,405

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

0.6208

0.7398

0.5968

0.704

1,776,854,012

"2024-11-12T00:00:00Z"

0.7042

0.748

0.64

0.6898

1,208,545,721

"2024-11-13T00:00:00Z"

0.6897

0.8473

0.6822

0.7736

1,349,353,792

"2024-11-14T00:00:00Z"

0.7736

0.9279

0.7704

0.8922

1,413,430,891

"2024-11-15T00:00:00Z"

0.8921

1.2698

0.8778

1.1209

2,373,030,780

"2024-11-16T00:00:00Z"

1.1208

1.1603

1.0026

1.0543

1,245,814,358

"2024-11-17T00:00:00Z"

1.0545

1.1865

1.0543

1.1137

941,344,489

"2024-11-18T00:00:00Z"

1.1138

1.148

1.0688

1.1003

562,678,894

"2024-11-19T00:00:00Z"

1.1004

1.151

1.0556

1.1041

609,804,658

"2024-11-20T00:00:00Z"

1.1042

1.2643

1.0774

1.247

1,050,788,977

"2024-11-21T00:00:00Z"

1.2471

1.5

1.247

1.4726

1,597,772,473.98

"2024-11-22T00:00:00Z"

1.4726

1.63

1.4033

1.4685

1,243,933,645.71

"2024-11-23T00:00:00Z"

1.4686

1.513

1.2775

1.4331

960,628,070

"2024-11-24T00:00:00Z"

1.4334

1.5393

1.355

1.4142

912,385,354

"2024-11-25T00:00:00Z"