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
0.26751	0.27095	0.258	0.26834	383,692,292.1	"2021-01-26T00:00:00Z"
0.26837	0.26871	0.24388	0.25039	468,085,255.1	"2021-01-27T00:00:00Z"
0.25058	0.27	0.24699	0.26407	496,218,434	"2021-01-28T00:00:00Z"
0.26413	0.31724	0.25915	0.2829	1,695,844,598.8	"2021-01-29T00:00:00Z"
0.2829	0.5178	0.278	0.44372	5,872,830,448	"2021-01-30T00:00:00Z"
0.44369	0.51	0.385	0.49507	4,524,657,686.8	"2021-01-31T00:00:00Z"
0.49516	0.755	0.35928	0.37106	8,608,358,082.6	"2021-02-01T00:00:00Z"
0.37123	0.41123	0.3401	0.37254	2,091,912,007.8	"2021-02-02T00:00:00Z"
0.37254	0.419	0.37254	0.39721	1,388,316,884	"2021-02-03T00:00:00Z"
0.39721	0.48159	0.37885	0.44545	2,283,530,912.6	"2021-02-04T00:00:00Z"
0.44535	0.47222	0.4241	0.45219	1,545,115,910.3	"2021-02-05T00:00:00Z"
0.45195	0.45688	0.42	0.44307	875,771,045.9	"2021-02-06T00:00:00Z"
0.44307	0.45089	0.39123	0.41849	1,141,620,049.1	"2021-02-07T00:00:00Z"
0.41848	0.4692	0.4125	0.45099	1,149,266,957.3	"2021-02-08T00:00:00Z"
0.45098	0.49	0.44901	0.47636	1,273,716,203.3	"2021-02-09T00:00:00Z"
0.47637	0.54224	0.45	0.50429	2,024,774,430.6	"2021-02-10T00:00:00Z"
0.50422	0.53545	0.49982	0.52806	961,402,272.2	"2021-02-11T00:00:00Z"
0.52824	0.61922	0.51871	0.609	1,672,053,608.3	"2021-02-12T00:00:00Z"
0.609	0.64244	0.54306	0.63309	1,595,483,419.3	"2021-02-13T00:00:00Z"
0.63309	0.63981	0.56111	0.59211	1,010,016,902.3	"2021-02-14T00:00:00Z"
0.59217	0.6043	0.50891	0.54976	1,222,510,382.9	"2021-02-15T00:00:00Z"
0.54987	0.58005	0.48111	0.51995	1,153,641,290.1	"2021-02-16T00:00:00Z"
0.5198	0.55751	0.49336	0.53467	908,599,648.5	"2021-02-17T00:00:00Z"
0.5346	0.55995	0.51901	0.53204	761,631,484.1	"2021-02-18T00:00:00Z"
0.53217	0.58195	0.5131	0.56465	1,130,348,604.3	"2021-02-19T00:00:00Z"
0.56478	0.58235	0.47231	0.51167	1,247,480,282.2	"2021-02-20T00:00:00Z"
0.5115	0.55858	0.50311	0.54468	1,017,475,385.1	"2021-02-21T00:00:00Z"
0.54468	0.65155	0.51	0.56646	3,572,076,523.4	"2021-02-22T00:00:00Z"
0.56637	0.57172	0.365	0.47579	2,563,543,339.6	"2021-02-23T00:00:00Z"
0.4758	0.49999	0.4512	0.4686	984,714,285.4	"2021-02-24T00:00:00Z"
0.46864	0.48233	0.4244	0.43601	709,823,716.2	"2021-02-25T00:00:00Z"
0.43599	0.45067	0.41111	0.42788	908,467,259.5	"2021-02-26T00:00:00Z"
0.42794	0.45945	0.42681	0.43589	612,147,484.8	"2021-02-27T00:00:00Z"
0.43586	0.43876	0.39268	0.41565	674,797,992.8	"2021-02-28T00:00:00Z"
0.4157	0.454	0.41207	0.44537	600,649,056.6	"2021-03-01T00:00:00Z"
0.44537	0.45532	0.42159	0.4357	645,438,020	"2021-03-02T00:00:00Z"
0.43572	0.46869	0.43011	0.44846	642,007,609	"2021-03-03T00:00:00Z"
0.44841	0.49449	0.43411	0.48096	1,244,989,352	"2021-03-04T00:00:00Z"
0.4812	0.48488	0.44575	0.45457	751,282,004.7	"2021-03-05T00:00:00Z"
0.45441	0.4765	0.44901	0.46285	365,972,027.5	"2021-03-06T00:00:00Z"
0.46292	0.4689	0.45641	0.46558	325,973,214.9	"2021-03-07T00:00:00Z"
0.46579	0.48987	0.45505	0.47412	680,852,595.9	"2021-03-08T00:00:00Z"
0.47413	0.48736	0.471	0.4849	495,494,329	"2021-03-09T00:00:00Z"
0.48481	0.4887	0.4545	0.46155	597,205,849.7	"2021-03-10T00:00:00Z"
0.4617	0.46427	0.44058	0.45187	535,040,848.2	"2021-03-11T00:00:00Z"
0.45187	0.46488	0.42205	0.43934	665,250,842.7	"2021-03-12T00:00:00Z"
0.43934	0.46646	0.43205	0.45787	547,809,975.2	"2021-03-13T00:00:00Z"
0.45786	0.46155	0.43857	0.43905	415,693,265.6	"2021-03-14T00:00:00Z"
0.439	0.44815	0.42268	0.43574	531,041,051.9	"2021-03-15T00:00:00Z"
0.43566	0.52221	0.42723	0.46024	1,446,818,353.8	"2021-03-16T00:00:00Z"
0.46037	0.48245	0.45317	0.4698	564,997,453.7	"2021-03-17T00:00:00Z"
0.46993	0.4905	0.46558	0.46893	555,296,456.6	"2021-03-18T00:00:00Z"
0.46899	0.47536	0.45848	0.46651	336,947,303.5	"2021-03-19T00:00:00Z"
0.4665	0.54999	0.46424	0.52613	1,164,006,494.7	"2021-03-20T00:00:00Z"
0.52584	0.54691	0.49508	0.51651	879,573,341.3	"2021-03-21T00:00:00Z"
0.51661	0.6	0.50082	0.5441	1,648,699,048	"2021-03-22T00:00:00Z"
0.54403	0.59638	0.5378	0.5498	1,094,151,403.3	"2021-03-23T00:00:00Z"
0.54945	0.56302	0.45212	0.48021	894,167,588.1	"2021-03-24T00:00:00Z"
0.48022	0.5248	0.454	0.51058	914,285,330.6	"2021-03-25T00:00:00Z"
0.51034	0.57689	0.50999	0.56357	737,749,968.5	"2021-03-26T00:00:00Z"
0.56348	0.57464	0.5342	0.54752	455,498,717.7	"2021-03-27T00:00:00Z"
0.54735	0.56075	0.53879	0.54552	341,522,011.5	"2021-03-28T00:00:00Z"
0.5455	0.57082	0.54317	0.56538	534,252,547.3	"2021-03-29T00:00:00Z"
0.56528	0.588	0.55903	0.5621	574,769,642.5	"2021-03-30T00:00:00Z"
0.56207	0.57682	0.52624	0.56982	666,984,204.3	"2021-03-31T00:00:00Z"
0.5698	0.59555	0.54864	0.57087	710,919,375	"2021-04-01T00:00:00Z"
0.57061	0.61	0.56522	0.60701	800,475,396.4	"2021-04-02T00:00:00Z"
0.60701	0.64262	0.573	0.57831	991,064,844.8	"2021-04-03T00:00:00Z"
0.57836	0.63599	0.56591	0.635	664,457,346.2	"2021-04-04T00:00:00Z"
0.63501	0.93999	0.6194	0.91584	3,325,470,561.47	"2021-04-05T00:00:00Z"
0.91584	1.119	0.7931	1.09663	4,053,245,753.09	"2021-04-06T00:00:00Z"
1.09666	1.10882	0.856	0.91542	2,128,341,583.9	"2021-04-07T00:00:00Z"
0.91544	1.07294	0.90128	1.05599	1,232,242,484.4	"2021-04-08T00:00:00Z"
1.05571	1.0849	0.9808	1.01721	964,539,570.1	"2021-04-09T00:00:00Z"
1.01754	1.399	1.00617	1.3728	2,713,439,019.68	"2021-04-10T00:00:00Z"
1.37215	1.5	1.305	1.35118	1,972,667,902.4	"2021-04-11T00:00:00Z"
1.35118	1.475	1.31804	1.46843	1,129,501,823.8	"2021-04-12T00:00:00Z"
1.4685	1.88888	1.41778	1.79611	2,515,240,116.42	"2021-04-13T00:00:00Z"
1.79607	1.96689	1.56001	1.83468	2,119,704,174.5	"2021-04-14T00:00:00Z"
1.83396	1.885	1.65243	1.75781	1,124,377,879.6	"2021-04-15T00:00:00Z"
1.75781	1.81041	1.42	1.54805	1,805,450,664.8	"2021-04-16T00:00:00Z"
1.54805	1.74163	1.52991	1.53896	1,108,826,379.5	"2021-04-17T00:00:00Z"
1.53988	1.56505	1.16	1.40797	2,048,345,301.6	"2021-04-18T00:00:00Z"
1.40797	1.5339	1.251	1.30945	1,608,073,829.4	"2021-04-19T00:00:00Z"
1.30941	1.44796	1.18	1.38501	1,522,196,293.5	"2021-04-20T00:00:00Z"
1.385	1.4645	1.27545	1.29097	1,301,403,506.4	"2021-04-21T00:00:00Z"
1.2911	1.41947	1.0859	1.15489	1,771,540,957.6	"2021-04-22T00:00:00Z"
1.15489	1.19724	0.88601	1.17073	2,651,341,963.5	"2021-04-23T00:00:00Z"
1.17019	1.172	1.01753	1.04833	1,120,813,592.2	"2021-04-24T00:00:00Z"
1.04971	1.156	0.9418	1.0351	1,026,066,203.52	"2021-04-25T00:00:00Z"
1.0353	1.375	1.0133	1.3629	1,871,916,062.93	"2021-04-26T00:00:00Z"
1.3629	1.462	1.3284	1.4017	1,510,880,106.82	"2021-04-27T00:00:00Z"
1.4017	1.4492	1.2814	1.3576	1,092,879,174.17	"2021-04-28T00:00:00Z"
1.3576	1.42	1.3263	1.3978	824,625,421.08	"2021-04-29T00:00:00Z"
1.3978	1.6397	1.3745	1.5988	1,429,394,131.02	"2021-04-30T00:00:00Z"
1.5989	1.6666	1.5226	1.651	701,328,204.71	"2021-05-01T00:00:00Z"
1.651	1.658	1.525	1.5605	602,425,194.39	"2021-05-02T00:00:00Z"
1.5605	1.6216	1.47	1.5546	670,988,111.68	"2021-05-03T00:00:00Z"
1.5546	1.558	1.32	1.3877	1,375,223,308.72	"2021-05-04T00:00:00Z"
1.3878	1.624	1.366	1.6133	1,261,641,294.96	"2021-05-05T00:00:00Z"

0.26751

0.27095

0.258

0.26834

383,692,292.1

"2021-01-26T00:00:00Z"

0.26837

0.26871

0.24388

0.25039

468,085,255.1

"2021-01-27T00:00:00Z"

0.25058

0.27

0.24699

0.26407

496,218,434

"2021-01-28T00:00:00Z"

0.26413

0.31724

0.25915

0.2829

1,695,844,598.8

"2021-01-29T00:00:00Z"

0.2829

0.5178

0.278

0.44372

5,872,830,448

"2021-01-30T00:00:00Z"

0.44369

0.51

0.385

0.49507

4,524,657,686.8

"2021-01-31T00:00:00Z"

0.49516

0.755

0.35928

0.37106

8,608,358,082.6

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

0.37123

0.41123

0.3401

0.37254

2,091,912,007.8

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

0.37254

0.419

0.37254

0.39721

1,388,316,884

"2021-02-03T00:00:00Z"

0.39721

0.48159

0.37885

0.44545

2,283,530,912.6

"2021-02-04T00:00:00Z"

0.44535

0.47222

0.4241

0.45219

1,545,115,910.3

"2021-02-05T00:00:00Z"

0.45195

0.45688

0.42

0.44307

875,771,045.9

"2021-02-06T00:00:00Z"

0.44307

0.45089

0.39123

0.41849

1,141,620,049.1

"2021-02-07T00:00:00Z"

0.41848

0.4692

0.4125

0.45099

1,149,266,957.3

"2021-02-08T00:00:00Z"

0.45098

0.49

0.44901

0.47636

1,273,716,203.3

"2021-02-09T00:00:00Z"

0.47637

0.54224

0.45

0.50429

2,024,774,430.6

"2021-02-10T00:00:00Z"

0.50422

0.53545

0.49982

0.52806

961,402,272.2

"2021-02-11T00:00:00Z"

0.52824

0.61922

0.51871

0.609

1,672,053,608.3

"2021-02-12T00:00:00Z"

0.609

0.64244

0.54306

0.63309

1,595,483,419.3

"2021-02-13T00:00:00Z"

0.63309

0.63981

0.56111

0.59211

1,010,016,902.3

"2021-02-14T00:00:00Z"

0.59217

0.6043

0.50891

0.54976

1,222,510,382.9

"2021-02-15T00:00:00Z"

0.54987

0.58005

0.48111

0.51995

1,153,641,290.1

"2021-02-16T00:00:00Z"

0.5198

0.55751

0.49336

0.53467

908,599,648.5

"2021-02-17T00:00:00Z"

0.5346

0.55995

0.51901

0.53204

761,631,484.1

"2021-02-18T00:00:00Z"

0.53217

0.58195

0.5131

0.56465

1,130,348,604.3

"2021-02-19T00:00:00Z"

0.56478

0.58235

0.47231

0.51167

1,247,480,282.2

"2021-02-20T00:00:00Z"

0.5115

0.55858

0.50311

0.54468

1,017,475,385.1

"2021-02-21T00:00:00Z"

0.54468

0.65155

0.51

0.56646

3,572,076,523.4

"2021-02-22T00:00:00Z"

0.56637

0.57172

0.365

0.47579

2,563,543,339.6

"2021-02-23T00:00:00Z"

0.4758

0.49999

0.4512

0.4686

984,714,285.4

"2021-02-24T00:00:00Z"

0.46864

0.48233

0.4244

0.43601

709,823,716.2

"2021-02-25T00:00:00Z"

0.43599

0.45067

0.41111

0.42788

908,467,259.5

"2021-02-26T00:00:00Z"

0.42794

0.45945

0.42681

0.43589

612,147,484.8

"2021-02-27T00:00:00Z"

0.43586

0.43876

0.39268

0.41565

674,797,992.8

"2021-02-28T00:00:00Z"

0.4157

0.454

0.41207

0.44537

600,649,056.6

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

0.44537

0.45532

0.42159

0.4357

645,438,020

"2021-03-02T00:00:00Z"

0.43572

0.46869

0.43011

0.44846

642,007,609

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

0.44841

0.49449

0.43411

0.48096

1,244,989,352

"2021-03-04T00:00:00Z"

0.4812

0.48488

0.44575

0.45457

751,282,004.7

"2021-03-05T00:00:00Z"

0.45441

0.4765

0.44901

0.46285

365,972,027.5

"2021-03-06T00:00:00Z"

0.46292

0.4689

0.45641

0.46558

325,973,214.9

"2021-03-07T00:00:00Z"

0.46579

0.48987

0.45505

0.47412

680,852,595.9

"2021-03-08T00:00:00Z"

0.47413

0.48736

0.471

0.4849

495,494,329

"2021-03-09T00:00:00Z"

0.48481

0.4887

0.4545

0.46155

597,205,849.7

"2021-03-10T00:00:00Z"

0.4617

0.46427

0.44058

0.45187

535,040,848.2

"2021-03-11T00:00:00Z"

0.45187

0.46488

0.42205

0.43934

665,250,842.7

"2021-03-12T00:00:00Z"

0.43934

0.46646

0.43205

0.45787

547,809,975.2

"2021-03-13T00:00:00Z"

0.45786

0.46155

0.43857

0.43905

415,693,265.6

"2021-03-14T00:00:00Z"

0.439

0.44815

0.42268

0.43574

531,041,051.9

"2021-03-15T00:00:00Z"

0.43566

0.52221

0.42723

0.46024

1,446,818,353.8

"2021-03-16T00:00:00Z"

0.46037

0.48245

0.45317

0.4698

564,997,453.7

"2021-03-17T00:00:00Z"

0.46993

0.4905

0.46558

0.46893

555,296,456.6

"2021-03-18T00:00:00Z"

0.46899

0.47536

0.45848

0.46651

336,947,303.5

"2021-03-19T00:00:00Z"

0.4665

0.54999

0.46424

0.52613

1,164,006,494.7

"2021-03-20T00:00:00Z"

0.52584

0.54691

0.49508

0.51651

879,573,341.3

"2021-03-21T00:00:00Z"

0.51661

0.6

0.50082

0.5441

1,648,699,048

"2021-03-22T00:00:00Z"

0.54403

0.59638

0.5378

0.5498

1,094,151,403.3

"2021-03-23T00:00:00Z"

0.54945

0.56302

0.45212

0.48021

894,167,588.1

"2021-03-24T00:00:00Z"

0.48022

0.5248

0.454

0.51058

914,285,330.6

"2021-03-25T00:00:00Z"

0.51034

0.57689

0.50999

0.56357

737,749,968.5

"2021-03-26T00:00:00Z"

0.56348

0.57464

0.5342

0.54752

455,498,717.7

"2021-03-27T00:00:00Z"

0.54735

0.56075

0.53879

0.54552

341,522,011.5

"2021-03-28T00:00:00Z"

0.5455

0.57082

0.54317

0.56538

534,252,547.3

"2021-03-29T00:00:00Z"

0.56528

0.588

0.55903

0.5621

574,769,642.5

"2021-03-30T00:00:00Z"

0.56207

0.57682

0.52624

0.56982

666,984,204.3

"2021-03-31T00:00:00Z"

0.5698

0.59555

0.54864

0.57087

710,919,375

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

0.57061

0.61

0.56522

0.60701

800,475,396.4

"2021-04-02T00:00:00Z"

0.60701

0.64262

0.573

0.57831

991,064,844.8

"2021-04-03T00:00:00Z"

0.57836

0.63599

0.56591

0.635

664,457,346.2

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

0.63501

0.93999

0.6194

0.91584

3,325,470,561.47

"2021-04-05T00:00:00Z"

0.91584

1.119

0.7931

1.09663

4,053,245,753.09

"2021-04-06T00:00:00Z"

1.09666

1.10882

0.856

0.91542

2,128,341,583.9

"2021-04-07T00:00:00Z"

0.91544

1.07294

0.90128

1.05599

1,232,242,484.4

"2021-04-08T00:00:00Z"

1.05571

1.0849

0.9808

1.01721

964,539,570.1

"2021-04-09T00:00:00Z"

1.01754

1.399

1.00617

1.3728

2,713,439,019.68

"2021-04-10T00:00:00Z"

1.37215

1.5

1.305

1.35118

1,972,667,902.4

"2021-04-11T00:00:00Z"

1.35118

1.475

1.31804

1.46843

1,129,501,823.8

"2021-04-12T00:00:00Z"

1.4685

1.88888

1.41778

1.79611

2,515,240,116.42

"2021-04-13T00:00:00Z"

1.79607

1.96689

1.56001

1.83468

2,119,704,174.5

"2021-04-14T00:00:00Z"

1.83396

1.885

1.65243

1.75781

1,124,377,879.6

"2021-04-15T00:00:00Z"

1.75781

1.81041

1.42

1.54805

1,805,450,664.8

"2021-04-16T00:00:00Z"

1.54805

1.74163

1.52991

1.53896

1,108,826,379.5

"2021-04-17T00:00:00Z"

1.53988

1.56505

1.16

1.40797

2,048,345,301.6

"2021-04-18T00:00:00Z"

1.40797

1.5339

1.251

1.30945

1,608,073,829.4

"2021-04-19T00:00:00Z"

1.30941

1.44796

1.18

1.38501

1,522,196,293.5

"2021-04-20T00:00:00Z"

1.385

1.4645

1.27545

1.29097

1,301,403,506.4

"2021-04-21T00:00:00Z"

1.2911

1.41947

1.0859

1.15489

1,771,540,957.6

"2021-04-22T00:00:00Z"

1.15489

1.19724

0.88601

1.17073

2,651,341,963.5

"2021-04-23T00:00:00Z"

1.17019

1.172

1.01753

1.04833

1,120,813,592.2

"2021-04-24T00:00:00Z"

1.04971

1.156

0.9418

1.0351

1,026,066,203.52

"2021-04-25T00:00:00Z"

1.0353

1.375

1.0133

1.3629

1,871,916,062.93

"2021-04-26T00:00:00Z"

1.3629

1.462

1.3284

1.4017

1,510,880,106.82

"2021-04-27T00:00:00Z"

1.4017

1.4492

1.2814

1.3576

1,092,879,174.17

"2021-04-28T00:00:00Z"

1.3576

1.42

1.3263

1.3978

824,625,421.08

"2021-04-29T00:00:00Z"

1.3978

1.6397

1.3745

1.5988

1,429,394,131.02

"2021-04-30T00:00:00Z"

1.5989

1.6666

1.5226

1.651

701,328,204.71

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

1.651

1.658

1.525

1.5605

602,425,194.39

"2021-05-02T00:00:00Z"

1.5605

1.6216

1.47

1.5546

670,988,111.68

"2021-05-03T00:00:00Z"

1.5546

1.558

1.32

1.3877

1,375,223,308.72

"2021-05-04T00:00:00Z"

1.3878

1.624

1.366

1.6133

1,261,641,294.96

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