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
0.24059	0.24362	0.24005	0.24221	59,622,713.2	"2020-10-18T00:00:00Z"
0.2422	0.24945	0.24011	0.24558	144,261,234.7	"2020-10-19T00:00:00Z"
0.24557	0.25039	0.2411	0.24322	142,586,108.2	"2020-10-20T00:00:00Z"
0.24324	0.25555	0.24249	0.25088	213,403,919.3	"2020-10-21T00:00:00Z"
0.2508	0.26357	0.25077	0.25709	262,479,836.1	"2020-10-22T00:00:00Z"
0.25703	0.25921	0.25005	0.25471	145,732,428.5	"2020-10-23T00:00:00Z"
0.25472	0.25763	0.25253	0.2562	71,861,131.8	"2020-10-24T00:00:00Z"
0.2562	0.25714	0.25105	0.25313	70,096,933.8	"2020-10-25T00:00:00Z"
0.25313	0.2591	0.24341	0.2481	153,008,505.9	"2020-10-26T00:00:00Z"
0.24811	0.25398	0.24743	0.25273	125,197,583.4	"2020-10-27T00:00:00Z"
0.25273	0.25666	0.2444	0.2454	152,758,067.2	"2020-10-28T00:00:00Z"
0.2454	0.24702	0.2396	0.24239	127,858,202.6	"2020-10-29T00:00:00Z"
0.24232	0.24402	0.23057	0.23905	133,423,159.8	"2020-10-30T00:00:00Z"
0.23906	0.24351	0.23743	0.23968	84,576,060.9	"2020-10-31T00:00:00Z"
0.2396	0.24138	0.23648	0.23999	64,775,047.6	"2020-11-01T00:00:00Z"
0.23999	0.2452	0.23264	0.23523	130,300,920.1	"2020-11-02T00:00:00Z"
0.23526	0.24425	0.22772	0.2396	213,624,345.8	"2020-11-03T00:00:00Z"
0.2396	0.24045	0.23213	0.23758	175,258,053.1	"2020-11-04T00:00:00Z"
0.23759	0.24743	0.23712	0.24561	220,616,913.3	"2020-11-05T00:00:00Z"
0.24569	0.2614	0.24508	0.25863	289,253,502.7	"2020-11-06T00:00:00Z"
0.2586	0.26733	0.24419	0.2491	263,707,018	"2020-11-07T00:00:00Z"
0.24913	0.25701	0.24724	0.25374	119,757,768.6	"2020-11-08T00:00:00Z"
0.25368	0.2562	0.24557	0.25059	161,129,039	"2020-11-09T00:00:00Z"
0.25058	0.265	0.24806	0.2538	250,018,160.4	"2020-11-10T00:00:00Z"
0.25379	0.26	0.25209	0.25581	155,421,758.6	"2020-11-11T00:00:00Z"
0.25581	0.25818	0.2525	0.2549	139,776,053.7	"2020-11-12T00:00:00Z"
0.2549	0.2659	0.2535	0.2659	193,021,203.1	"2020-11-13T00:00:00Z"
0.26587	0.2777	0.26128	0.26824	319,194,414.6	"2020-11-14T00:00:00Z"
0.26829	0.27677	0.26405	0.26954	224,828,544.8	"2020-11-15T00:00:00Z"
0.26957	0.28998	0.26737	0.28813	321,242,912.3	"2020-11-16T00:00:00Z"
0.28814	0.305	0.28722	0.30247	529,073,040.7	"2020-11-17T00:00:00Z"
0.30247	0.30818	0.28055	0.29335	488,657,752.7	"2020-11-18T00:00:00Z"
0.29333	0.30659	0.284	0.30358	361,076,482.2	"2020-11-19T00:00:00Z"
0.30356	0.33091	0.29679	0.32991	484,828,433.3	"2020-11-20T00:00:00Z"
0.32993	0.4695	0.32929	0.46283	1,667,089,858.1	"2020-11-21T00:00:00Z"
0.46283	0.49659	0.40155	0.44611	1,873,986,909.8	"2020-11-22T00:00:00Z"
0.44592	0.61984	0.43232	0.61579	1,851,054,399.6	"2020-11-23T00:00:00Z"
0.61562	0.78068	0.56777	0.694	2,884,741,162.1	"2020-11-24T00:00:00Z"
0.69399	0.725	0.58405	0.63022	1,690,578,550.2	"2020-11-25T00:00:00Z"
0.63024	0.652	0.456	0.53654	2,334,291,327.2	"2020-11-26T00:00:00Z"
0.53649	0.58669	0.50345	0.5623	1,241,200,699.6	"2020-11-27T00:00:00Z"
0.5625	0.64888	0.5387	0.62579	1,276,241,318.5	"2020-11-28T00:00:00Z"
0.62573	0.637	0.58285	0.60543	857,628,664.8	"2020-11-29T00:00:00Z"
0.60543	0.6791	0.59881	0.66417	1,178,919,882.3	"2020-11-30T00:00:00Z"
0.66378	0.681	0.56401	0.61088	1,075,049,125	"2020-12-01T00:00:00Z"
0.6113	0.6368	0.59455	0.62972	593,876,086.8	"2020-12-02T00:00:00Z"
0.62969	0.6418	0.6149	0.63046	392,655,662.9	"2020-12-03T00:00:00Z"
0.63046	0.6342	0.54253	0.55367	662,141,348	"2020-12-04T00:00:00Z"
0.55355	0.59628	0.54833	0.58517	432,888,774.1	"2020-12-05T00:00:00Z"
0.58516	0.62801	0.57907	0.62107	639,023,167.7	"2020-12-06T00:00:00Z"
0.62096	0.624	0.59084	0.60818	386,644,252.1	"2020-12-07T00:00:00Z"
0.60822	0.61048	0.55	0.5589	500,942,717	"2020-12-08T00:00:00Z"
0.55897	0.60544	0.50383	0.58265	927,273,510.3	"2020-12-09T00:00:00Z"
0.58284	0.58848	0.55318	0.57267	558,676,539.1	"2020-12-10T00:00:00Z"
0.57267	0.58697	0.52594	0.54945	952,325,951.7	"2020-12-11T00:00:00Z"
0.54847	0.55102	0.48521	0.50658	997,933,196.6	"2020-12-12T00:00:00Z"
0.50658	0.5278	0.4855	0.51365	602,985,171.9	"2020-12-13T00:00:00Z"
0.51366	0.51852	0.48901	0.4974	375,701,995	"2020-12-14T00:00:00Z"
0.49737	0.50715	0.46433	0.46793	514,053,464.1	"2020-12-15T00:00:00Z"
0.46793	0.57477	0.43722	0.56941	1,249,912,571.2	"2020-12-16T00:00:00Z"
0.56938	0.65852	0.5358	0.5769	1,801,379,927.6	"2020-12-17T00:00:00Z"
0.57685	0.61346	0.55101	0.58337	970,255,895.5	"2020-12-18T00:00:00Z"
0.58335	0.60377	0.56588	0.57666	614,731,783.6	"2020-12-19T00:00:00Z"
0.57692	0.58658	0.5287	0.55586	544,352,722.1	"2020-12-20T00:00:00Z"
0.55576	0.56935	0.49825	0.51445	593,235,772.1	"2020-12-21T00:00:00Z"
0.51469	0.52213	0.40215	0.44642	1,509,931,701.2	"2020-12-22T00:00:00Z"
0.44636	0.44842	0.21164	0.2605	4,553,848,887.4	"2020-12-23T00:00:00Z"
0.2605	0.3778	0.24003	0.33863	3,822,010,234.7	"2020-12-24T00:00:00Z"
0.33865	0.3855	0.2797	0.31768	3,342,216,004	"2020-12-25T00:00:00Z"
0.3179	0.32723	0.28303	0.29481	1,685,723,998.7	"2020-12-26T00:00:00Z"
0.29484	0.312	0.266	0.28407	1,453,625,832	"2020-12-27T00:00:00Z"
0.28401	0.31	0.2341	0.24845	1,547,274,302.2	"2020-12-28T00:00:00Z"
0.24832	0.25167	0.17351	0.22142	4,215,576,309.2	"2020-12-29T00:00:00Z"
0.22142	0.23665	0.19186	0.21138	2,578,637,039.1	"2020-12-30T00:00:00Z"
0.21133	0.22949	0.20521	0.21959	1,391,876,889.9	"2020-12-31T00:00:00Z"
0.21953	0.25	0.216	0.23746	1,490,489,727.4	"2021-01-01T00:00:00Z"
0.2374	0.23823	0.21084	0.22064	1,134,029,208.3	"2021-01-02T00:00:00Z"
0.22064	0.23852	0.215	0.2254	1,178,158,964.4	"2021-01-03T00:00:00Z"
0.2254	0.26091	0.218	0.23565	1,518,296,110.4	"2021-01-04T00:00:00Z"
0.23568	0.24269	0.21774	0.22573	1,184,439,077.1	"2021-01-05T00:00:00Z"
0.22577	0.2745	0.22139	0.24854	1,776,262,975.4	"2021-01-06T00:00:00Z"
0.24856	0.37	0.2453	0.32389	3,863,585,524.3	"2021-01-07T00:00:00Z"
0.32389	0.3467	0.28487	0.32032	2,029,015,562.5	"2021-01-08T00:00:00Z"
0.32049	0.3395	0.30523	0.32419	1,177,910,308.9	"2021-01-09T00:00:00Z"
0.32419	0.368	0.28708	0.31491	1,717,325,406.4	"2021-01-10T00:00:00Z"
0.31487	0.31627	0.25343	0.28743	1,978,427,132.4	"2021-01-11T00:00:00Z"
0.28742	0.31003	0.27743	0.29254	1,100,343,591	"2021-01-12T00:00:00Z"
0.29241	0.31	0.2848	0.30582	764,981,853.9	"2021-01-13T00:00:00Z"
0.3057	0.309	0.28334	0.29642	887,903,603.5	"2021-01-14T00:00:00Z"
0.29648	0.30337	0.261	0.27991	844,991,903.5	"2021-01-15T00:00:00Z"
0.27987	0.29666	0.27503	0.27924	749,907,244.4	"2021-01-16T00:00:00Z"
0.2792	0.28572	0.26846	0.27746	543,053,977.8	"2021-01-17T00:00:00Z"
0.27741	0.28875	0.27144	0.28528	536,544,377.1	"2021-01-18T00:00:00Z"
0.28529	0.33	0.28396	0.29396	1,267,033,309.6	"2021-01-19T00:00:00Z"
0.29395	0.31184	0.28	0.29539	850,365,454.5	"2021-01-20T00:00:00Z"
0.29553	0.30797	0.25992	0.26802	921,433,965.4	"2021-01-21T00:00:00Z"
0.26786	0.27826	0.24021	0.27217	799,861,140.3	"2021-01-22T00:00:00Z"
0.27216	0.28356	0.26545	0.27167	446,546,595.4	"2021-01-23T00:00:00Z"
0.27169	0.27798	0.26804	0.27339	353,391,385.9	"2021-01-24T00:00:00Z"
0.27335	0.285	0.26679	0.26757	483,145,818.4	"2021-01-25T00:00:00Z"

0.24059

0.24362

0.24005

0.24221

59,622,713.2

"2020-10-18T00:00:00Z"

0.2422

0.24945

0.24011

0.24558

144,261,234.7

"2020-10-19T00:00:00Z"

0.24557

0.25039

0.2411

0.24322

142,586,108.2

"2020-10-20T00:00:00Z"

0.24324

0.25555

0.24249

0.25088

213,403,919.3

"2020-10-21T00:00:00Z"

0.2508

0.26357

0.25077

0.25709

262,479,836.1

"2020-10-22T00:00:00Z"

0.25703

0.25921

0.25005

0.25471

145,732,428.5

"2020-10-23T00:00:00Z"

0.25472

0.25763

0.25253

0.2562

71,861,131.8

"2020-10-24T00:00:00Z"

0.2562

0.25714

0.25105

0.25313

70,096,933.8

"2020-10-25T00:00:00Z"

0.25313

0.2591

0.24341

0.2481

153,008,505.9

"2020-10-26T00:00:00Z"

0.24811

0.25398

0.24743

0.25273

125,197,583.4

"2020-10-27T00:00:00Z"

0.25273

0.25666

0.2444

0.2454

152,758,067.2

"2020-10-28T00:00:00Z"

0.2454

0.24702

0.2396

0.24239

127,858,202.6

"2020-10-29T00:00:00Z"

0.24232

0.24402

0.23057

0.23905

133,423,159.8

"2020-10-30T00:00:00Z"

0.23906

0.24351

0.23743

0.23968

84,576,060.9

"2020-10-31T00:00:00Z"

0.2396

0.24138

0.23648

0.23999

64,775,047.6

"2020-11-01T00:00:00Z"

0.23999

0.2452

0.23264

0.23523

130,300,920.1

"2020-11-02T00:00:00Z"

0.23526

0.24425

0.22772

0.2396

213,624,345.8

"2020-11-03T00:00:00Z"

0.2396

0.24045

0.23213

0.23758

175,258,053.1

"2020-11-04T00:00:00Z"

0.23759

0.24743

0.23712

0.24561

220,616,913.3

"2020-11-05T00:00:00Z"

0.24569

0.2614

0.24508

0.25863

289,253,502.7

"2020-11-06T00:00:00Z"

0.2586

0.26733

0.24419

0.2491

263,707,018

"2020-11-07T00:00:00Z"

0.24913

0.25701

0.24724

0.25374

119,757,768.6

"2020-11-08T00:00:00Z"

0.25368

0.2562

0.24557

0.25059

161,129,039

"2020-11-09T00:00:00Z"

0.25058

0.265

0.24806

0.2538

250,018,160.4

"2020-11-10T00:00:00Z"

0.25379

0.26

0.25209

0.25581

155,421,758.6

"2020-11-11T00:00:00Z"

0.25581

0.25818

0.2525

0.2549

139,776,053.7

"2020-11-12T00:00:00Z"

0.2549

0.2659

0.2535

0.2659

193,021,203.1

"2020-11-13T00:00:00Z"

0.26587

0.2777

0.26128

0.26824

319,194,414.6

"2020-11-14T00:00:00Z"

0.26829

0.27677

0.26405

0.26954

224,828,544.8

"2020-11-15T00:00:00Z"

0.26957

0.28998

0.26737

0.28813

321,242,912.3

"2020-11-16T00:00:00Z"

0.28814

0.305

0.28722

0.30247

529,073,040.7

"2020-11-17T00:00:00Z"

0.30247

0.30818

0.28055

0.29335

488,657,752.7

"2020-11-18T00:00:00Z"

0.29333

0.30659

0.284

0.30358

361,076,482.2

"2020-11-19T00:00:00Z"

0.30356

0.33091

0.29679

0.32991

484,828,433.3

"2020-11-20T00:00:00Z"

0.32993

0.4695

0.32929

0.46283

1,667,089,858.1

"2020-11-21T00:00:00Z"

0.46283

0.49659

0.40155

0.44611

1,873,986,909.8

"2020-11-22T00:00:00Z"

0.44592

0.61984

0.43232

0.61579

1,851,054,399.6

"2020-11-23T00:00:00Z"

0.61562

0.78068

0.56777

0.694

2,884,741,162.1

"2020-11-24T00:00:00Z"

0.69399

0.725

0.58405

0.63022

1,690,578,550.2

"2020-11-25T00:00:00Z"

0.63024

0.652

0.456

0.53654

2,334,291,327.2

"2020-11-26T00:00:00Z"

0.53649

0.58669

0.50345

0.5623

1,241,200,699.6

"2020-11-27T00:00:00Z"

0.5625

0.64888

0.5387

0.62579

1,276,241,318.5

"2020-11-28T00:00:00Z"

0.62573

0.637

0.58285

0.60543

857,628,664.8

"2020-11-29T00:00:00Z"

0.60543

0.6791

0.59881

0.66417

1,178,919,882.3

"2020-11-30T00:00:00Z"

0.66378

0.681

0.56401

0.61088

1,075,049,125

"2020-12-01T00:00:00Z"

0.6113

0.6368

0.59455

0.62972

593,876,086.8

"2020-12-02T00:00:00Z"

0.62969

0.6418

0.6149

0.63046

392,655,662.9

"2020-12-03T00:00:00Z"

0.63046

0.6342

0.54253

0.55367

662,141,348

"2020-12-04T00:00:00Z"

0.55355

0.59628

0.54833

0.58517

432,888,774.1

"2020-12-05T00:00:00Z"

0.58516

0.62801

0.57907

0.62107

639,023,167.7

"2020-12-06T00:00:00Z"

0.62096

0.624

0.59084

0.60818

386,644,252.1

"2020-12-07T00:00:00Z"

0.60822

0.61048

0.55

0.5589

500,942,717

"2020-12-08T00:00:00Z"

0.55897

0.60544

0.50383

0.58265

927,273,510.3

"2020-12-09T00:00:00Z"

0.58284

0.58848

0.55318

0.57267

558,676,539.1

"2020-12-10T00:00:00Z"

0.57267

0.58697

0.52594

0.54945

952,325,951.7

"2020-12-11T00:00:00Z"

0.54847

0.55102

0.48521

0.50658

997,933,196.6

"2020-12-12T00:00:00Z"

0.50658

0.5278

0.4855

0.51365

602,985,171.9

"2020-12-13T00:00:00Z"

0.51366

0.51852

0.48901

0.4974

375,701,995

"2020-12-14T00:00:00Z"

0.49737

0.50715

0.46433

0.46793

514,053,464.1

"2020-12-15T00:00:00Z"

0.46793

0.57477

0.43722

0.56941

1,249,912,571.2

"2020-12-16T00:00:00Z"

0.56938

0.65852

0.5358

0.5769

1,801,379,927.6

"2020-12-17T00:00:00Z"

0.57685

0.61346

0.55101

0.58337

970,255,895.5

"2020-12-18T00:00:00Z"

0.58335

0.60377

0.56588

0.57666

614,731,783.6

"2020-12-19T00:00:00Z"

0.57692

0.58658

0.5287

0.55586

544,352,722.1

"2020-12-20T00:00:00Z"

0.55576

0.56935

0.49825

0.51445

593,235,772.1

"2020-12-21T00:00:00Z"

0.51469

0.52213

0.40215

0.44642

1,509,931,701.2

"2020-12-22T00:00:00Z"

0.44636

0.44842

0.21164

0.2605

4,553,848,887.4

"2020-12-23T00:00:00Z"

0.2605

0.3778

0.24003

0.33863

3,822,010,234.7

"2020-12-24T00:00:00Z"

0.33865

0.3855

0.2797

0.31768

3,342,216,004

"2020-12-25T00:00:00Z"

0.3179

0.32723

0.28303

0.29481

1,685,723,998.7

"2020-12-26T00:00:00Z"

0.29484

0.312

0.266

0.28407

1,453,625,832

"2020-12-27T00:00:00Z"

0.28401

0.31

0.2341

0.24845

1,547,274,302.2

"2020-12-28T00:00:00Z"

0.24832

0.25167

0.17351

0.22142

4,215,576,309.2

"2020-12-29T00:00:00Z"

0.22142

0.23665

0.19186

0.21138

2,578,637,039.1

"2020-12-30T00:00:00Z"

0.21133

0.22949

0.20521

0.21959

1,391,876,889.9

"2020-12-31T00:00:00Z"

0.21953

0.25

0.216

0.23746

1,490,489,727.4

"2021-01-01T00:00:00Z"

0.2374

0.23823

0.21084

0.22064

1,134,029,208.3

"2021-01-02T00:00:00Z"

0.22064

0.23852

0.215

0.2254

1,178,158,964.4

"2021-01-03T00:00:00Z"

0.2254

0.26091

0.218

0.23565

1,518,296,110.4

"2021-01-04T00:00:00Z"

0.23568

0.24269

0.21774

0.22573

1,184,439,077.1

"2021-01-05T00:00:00Z"

0.22577

0.2745

0.22139

0.24854

1,776,262,975.4

"2021-01-06T00:00:00Z"

0.24856

0.37

0.2453

0.32389

3,863,585,524.3

"2021-01-07T00:00:00Z"

0.32389

0.3467

0.28487

0.32032

2,029,015,562.5

"2021-01-08T00:00:00Z"

0.32049

0.3395

0.30523

0.32419

1,177,910,308.9

"2021-01-09T00:00:00Z"

0.32419

0.368

0.28708

0.31491

1,717,325,406.4

"2021-01-10T00:00:00Z"

0.31487

0.31627

0.25343

0.28743

1,978,427,132.4

"2021-01-11T00:00:00Z"

0.28742

0.31003

0.27743

0.29254

1,100,343,591

"2021-01-12T00:00:00Z"

0.29241

0.31

0.2848

0.30582

764,981,853.9

"2021-01-13T00:00:00Z"

0.3057

0.309

0.28334

0.29642

887,903,603.5

"2021-01-14T00:00:00Z"

0.29648

0.30337

0.261

0.27991

844,991,903.5

"2021-01-15T00:00:00Z"

0.27987

0.29666

0.27503

0.27924

749,907,244.4

"2021-01-16T00:00:00Z"

0.2792

0.28572

0.26846

0.27746

543,053,977.8

"2021-01-17T00:00:00Z"

0.27741

0.28875

0.27144

0.28528

536,544,377.1

"2021-01-18T00:00:00Z"

0.28529

0.33

0.28396

0.29396

1,267,033,309.6

"2021-01-19T00:00:00Z"

0.29395

0.31184

0.28

0.29539

850,365,454.5

"2021-01-20T00:00:00Z"

0.29553

0.30797

0.25992

0.26802

921,433,965.4

"2021-01-21T00:00:00Z"

0.26786

0.27826

0.24021

0.27217

799,861,140.3

"2021-01-22T00:00:00Z"

0.27216

0.28356

0.26545

0.27167

446,546,595.4

"2021-01-23T00:00:00Z"

0.27169

0.27798

0.26804

0.27339

353,391,385.9

"2021-01-24T00:00:00Z"

0.27335

0.285

0.26679

0.26757

483,145,818.4

"2021-01-25T00:00:00Z"