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
1.6137	1.7658	1.521	1.6028	1,507,415,092.61	"2021-05-06T00:00:00Z"
1.6028	1.695	1.505	1.5793	894,697,893.67	"2021-05-07T00:00:00Z"
1.5795	1.6277	1.5404	1.5611	514,586,255.38	"2021-05-08T00:00:00Z"
1.5611	1.5968	1.4249	1.5345	726,954,201.32	"2021-05-09T00:00:00Z"
1.5343	1.627	1.214	1.3906	1,154,086,820.05	"2021-05-10T00:00:00Z"
1.391	1.4905	1.3555	1.4786	724,101,053.89	"2021-05-11T00:00:00Z"
1.4788	1.547	1.235	1.2691	1,028,881,609	"2021-05-12T00:00:00Z"
1.269	1.389	1.2	1.364	1,308,704,814.37	"2021-05-13T00:00:00Z"
1.3644	1.4488	1.321	1.4	772,801,586.76	"2021-05-14T00:00:00Z"
1.3998	1.5869	1.3211	1.4904	1,495,464,769.52	"2021-05-15T00:00:00Z"
1.4911	1.6131	1.3373	1.4496	1,498,147,985.65	"2021-05-16T00:00:00Z"
1.4496	1.565	1.3242	1.4946	1,560,737,399.7	"2021-05-17T00:00:00Z"
1.4952	1.705	1.4698	1.5889	1,813,933,407.63	"2021-05-18T00:00:00Z"
1.5893	1.6448	0.85	1.0568	3,180,237,280.29	"2021-05-19T00:00:00Z"
1.0565	1.2664	0.9	1.1795	1,974,341,688.46	"2021-05-20T00:00:00Z"
1.1802	1.2194	0.8641	1.0062	1,813,489,499.17	"2021-05-21T00:00:00Z"
1.0062	1.0162	0.816	0.9052	1,478,148,766.91	"2021-05-22T00:00:00Z"
0.9052	0.9679	0.65	0.7898	1,976,494,217.2	"2021-05-23T00:00:00Z"
0.7899	0.997	0.7537	0.993	1,613,054,853.94	"2021-05-24T00:00:00Z"
0.9934	1.07	0.8791	0.9746	1,654,728,049.91	"2021-05-25T00:00:00Z"
0.9747	1.0698	0.9461	1.0316	1,160,288,119.63	"2021-05-26T00:00:00Z"
1.0316	1.0423	0.9322	0.9747	997,129,594.42	"2021-05-27T00:00:00Z"
0.9747	0.9847	0.8445	0.8985	1,220,369,622.06	"2021-05-28T00:00:00Z"
0.8985	0.9413	0.7911	0.8318	980,984,330.42	"2021-05-29T00:00:00Z"
0.8319	0.9337	0.7974	0.9058	837,581,783.3	"2021-05-30T00:00:00Z"
0.9058	1.0495	0.8789	1.0409	1,221,688,769.45	"2021-05-31T00:00:00Z"
1.0409	1.1	0.9742	1.0108	1,130,390,772.85	"2021-06-01T00:00:00Z"
1.0108	1.0498	0.9793	1.0241	673,790,276.52	"2021-06-02T00:00:00Z"
1.0241	1.0789	1.0069	1.045	701,176,435.11	"2021-06-03T00:00:00Z"
1.0453	1.0466	0.9156	0.9683	814,525,376.26	"2021-06-04T00:00:00Z"
0.9683	0.9973	0.8921	0.923	621,966,894.8	"2021-06-05T00:00:00Z"
0.923	0.9493	0.917	0.947	395,443,235.74	"2021-06-06T00:00:00Z"
0.9469	0.976	0.838	0.8618	673,906,993.46	"2021-06-07T00:00:00Z"
0.8619	0.8861	0.7838	0.8731	989,287,175.65	"2021-06-08T00:00:00Z"
0.873	0.9218	0.83	0.9218	798,994,471.7	"2021-06-09T00:00:00Z"
0.9218	0.9298	0.8522	0.8686	592,646,634.43	"2021-06-10T00:00:00Z"
0.8686	0.88	0.8335	0.8471	384,826,199.07	"2021-06-11T00:00:00Z"
0.8469	0.8479	0.8054	0.8326	375,425,465.13	"2021-06-12T00:00:00Z"
0.8325	0.8883	0.817	0.8832	344,882,480.06	"2021-06-13T00:00:00Z"
0.8833	0.93	0.8628	0.8906	441,724,628.58	"2021-06-14T00:00:00Z"
0.8905	0.9017	0.8551	0.8663	367,733,719.97	"2021-06-15T00:00:00Z"
0.8663	0.8733	0.8259	0.832	380,134,518.73	"2021-06-16T00:00:00Z"
0.8319	0.8612	0.8234	0.8419	315,642,616.21	"2021-06-17T00:00:00Z"
0.8419	0.845	0.7687	0.7972	389,494,745.89	"2021-06-18T00:00:00Z"
0.7971	0.8055	0.7557	0.7582	317,290,687.13	"2021-06-19T00:00:00Z"
0.7583	0.785	0.6968	0.7741	589,364,804.52	"2021-06-20T00:00:00Z"
0.7741	0.7803	0.6037	0.6067	1,073,284,195.87	"2021-06-21T00:00:00Z"
0.6068	0.65	0.509	0.5468	1,611,548,012.73	"2021-06-22T00:00:00Z"
0.5468	0.6655	0.5203	0.6383	1,167,774,271.66	"2021-06-23T00:00:00Z"
0.6383	0.6928	0.6163	0.6731	633,338,243.16	"2021-06-24T00:00:00Z"
0.6731	0.6889	0.6019	0.6111	795,450,033.45	"2021-06-25T00:00:00Z"
0.611	0.6329	0.5814	0.6162	548,990,505.59	"2021-06-26T00:00:00Z"
0.6163	0.6523	0.5963	0.6484	472,483,880.77	"2021-06-27T00:00:00Z"
0.6483	0.6583	0.6238	0.6444	460,033,268.3	"2021-06-28T00:00:00Z"
0.6444	0.734	0.6417	0.7063	718,445,315.27	"2021-06-29T00:00:00Z"
0.7062	0.7145	0.6477	0.7063	634,287,485.15	"2021-06-30T00:00:00Z"
0.7062	0.7064	0.644	0.6591	463,328,799.28	"2021-07-01T00:00:00Z"
0.6592	0.6676	0.6329	0.6556	387,562,387.59	"2021-07-02T00:00:00Z"
0.6557	0.6849	0.6433	0.6732	329,367,273.74	"2021-07-03T00:00:00Z"
0.6733	0.7091	0.6655	0.696	334,071,078.78	"2021-07-04T00:00:00Z"
0.696	0.697	0.6444	0.6526	407,839,477.88	"2021-07-05T00:00:00Z"
0.6526	0.68	0.6511	0.6648	356,111,895.89	"2021-07-06T00:00:00Z"
0.6648	0.674	0.65	0.6522	284,356,433.42	"2021-07-07T00:00:00Z"
0.6521	0.6545	0.6108	0.6215	430,925,669.18	"2021-07-08T00:00:00Z"
0.6214	0.6457	0.5917	0.6369	358,836,803.69	"2021-07-09T00:00:00Z"
0.6369	0.6489	0.612	0.6246	279,711,260.06	"2021-07-10T00:00:00Z"
0.6246	0.6449	0.6169	0.6364	201,320,995.42	"2021-07-11T00:00:00Z"
0.6363	0.6575	0.6172	0.6288	356,848,391.96	"2021-07-12T00:00:00Z"
0.6288	0.6426	0.6086	0.6192	315,648,113.8	"2021-07-13T00:00:00Z"
0.6193	0.625	0.5851	0.6197	352,306,488.76	"2021-07-14T00:00:00Z"
0.6196	0.6269	0.5874	0.5979	339,655,984.05	"2021-07-15T00:00:00Z"
0.5979	0.6211	0.5874	0.5893	282,511,701.89	"2021-07-16T00:00:00Z"
0.5893	0.5977	0.56	0.5821	263,418,042.14	"2021-07-17T00:00:00Z"
0.5822	0.6016	0.571	0.5866	241,849,135.65	"2021-07-18T00:00:00Z"
0.5867	0.5889	0.5533	0.557	294,780,945.07	"2021-07-19T00:00:00Z"
0.557	0.5699	0.5157	0.5284	393,704,657.61	"2021-07-20T00:00:00Z"
0.5284	0.584	0.5193	0.5719	493,423,679.61	"2021-07-21T00:00:00Z"
0.5718	0.6033	0.5609	0.592	409,238,764.36	"2021-07-22T00:00:00Z"
0.592	0.6101	0.5753	0.6091	359,561,806.43	"2021-07-23T00:00:00Z"
0.6092	0.6205	0.5996	0.6085	319,684,922.3	"2021-07-24T00:00:00Z"
0.6085	0.6118	0.5906	0.6069	259,034,501.15	"2021-07-25T00:00:00Z"
0.6069	0.6793	0.6048	0.6234	803,413,949.18	"2021-07-26T00:00:00Z"
0.6234	0.6528	0.6121	0.6451	427,078,091.95	"2021-07-27T00:00:00Z"
0.645	0.7549	0.6308	0.7327	1,172,622,702.04	"2021-07-28T00:00:00Z"
0.7327	0.7665	0.697	0.7488	513,356,476.87	"2021-07-29T00:00:00Z"
0.7488	0.7697	0.7115	0.7521	604,445,794.9	"2021-07-30T00:00:00Z"
0.7522	0.7591	0.7367	0.746	377,281,828.25	"2021-07-31T00:00:00Z"
0.7461	0.7778	0.7042	0.7242	469,477,766.36	"2021-08-01T00:00:00Z"
0.7242	0.774	0.715	0.738	410,656,081.94	"2021-08-02T00:00:00Z"
0.738	0.745	0.7008	0.7136	398,158,150.61	"2021-08-03T00:00:00Z"
0.7136	0.7398	0.6952	0.731	330,543,019.03	"2021-08-04T00:00:00Z"
0.731	0.7389	0.701	0.7327	331,894,003.59	"2021-08-05T00:00:00Z"
0.7327	0.753	0.7219	0.7474	304,988,991.92	"2021-08-06T00:00:00Z"
0.7474	0.8189	0.7411	0.8162	589,624,594.72	"2021-08-07T00:00:00Z"
0.8163	0.8413	0.7717	0.7788	556,138,875.77	"2021-08-08T00:00:00Z"
0.7788	0.8279	0.7596	0.817	474,908,832.08	"2021-08-09T00:00:00Z"
0.8169	0.8622	0.8	0.8511	503,252,613.21	"2021-08-10T00:00:00Z"
0.8511	1.0906	0.848	1.0105	1,131,344,973.99	"2021-08-11T00:00:00Z"
1.0106	1.045	0.9222	0.966	990,869,466.08	"2021-08-12T00:00:00Z"
0.9661	1.0968	0.9501	1.0901	674,407,528.31	"2021-08-13T00:00:00Z"

1.6137

1.7658

1.521

1.6028

1,507,415,092.61

"2021-05-06T00:00:00Z"

1.6028

1.695

1.505

1.5793

894,697,893.67

"2021-05-07T00:00:00Z"

1.5795

1.6277

1.5404

1.5611

514,586,255.38

"2021-05-08T00:00:00Z"

1.5611

1.5968

1.4249

1.5345

726,954,201.32

"2021-05-09T00:00:00Z"

1.5343

1.627

1.214

1.3906

1,154,086,820.05

"2021-05-10T00:00:00Z"

1.391

1.4905

1.3555

1.4786

724,101,053.89

"2021-05-11T00:00:00Z"

1.4788

1.547

1.235

1.2691

1,028,881,609

"2021-05-12T00:00:00Z"

1.269

1.389

1.2

1.364

1,308,704,814.37

"2021-05-13T00:00:00Z"

1.3644

1.4488

1.321

1.4

772,801,586.76

"2021-05-14T00:00:00Z"

1.3998

1.5869

1.3211

1.4904

1,495,464,769.52

"2021-05-15T00:00:00Z"

1.4911

1.6131

1.3373

1.4496

1,498,147,985.65

"2021-05-16T00:00:00Z"

1.4496

1.565

1.3242

1.4946

1,560,737,399.7

"2021-05-17T00:00:00Z"

1.4952

1.705

1.4698

1.5889

1,813,933,407.63

"2021-05-18T00:00:00Z"

1.5893

1.6448

0.85

1.0568

3,180,237,280.29

"2021-05-19T00:00:00Z"

1.0565

1.2664

0.9

1.1795

1,974,341,688.46

"2021-05-20T00:00:00Z"

1.1802

1.2194

0.8641

1.0062

1,813,489,499.17

"2021-05-21T00:00:00Z"

1.0062

1.0162

0.816

0.9052

1,478,148,766.91

"2021-05-22T00:00:00Z"

0.9052

0.9679

0.65

0.7898

1,976,494,217.2

"2021-05-23T00:00:00Z"

0.7899

0.997

0.7537

0.993

1,613,054,853.94

"2021-05-24T00:00:00Z"

0.9934

1.07

0.8791

0.9746

1,654,728,049.91

"2021-05-25T00:00:00Z"

0.9747

1.0698

0.9461

1.0316

1,160,288,119.63

"2021-05-26T00:00:00Z"

1.0316

1.0423

0.9322

0.9747

997,129,594.42

"2021-05-27T00:00:00Z"

0.9747

0.9847

0.8445

0.8985

1,220,369,622.06

"2021-05-28T00:00:00Z"

0.8985

0.9413

0.7911

0.8318

980,984,330.42

"2021-05-29T00:00:00Z"

0.8319

0.9337

0.7974

0.9058

837,581,783.3

"2021-05-30T00:00:00Z"

0.9058

1.0495

0.8789

1.0409

1,221,688,769.45

"2021-05-31T00:00:00Z"

1.0409

1.1

0.9742

1.0108

1,130,390,772.85

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

1.0108

1.0498

0.9793

1.0241

673,790,276.52

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

1.0241

1.0789

1.0069

1.045

701,176,435.11

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

1.0453

1.0466

0.9156

0.9683

814,525,376.26

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

0.9683

0.9973

0.8921

0.923

621,966,894.8

"2021-06-05T00:00:00Z"

0.923

0.9493

0.917

0.947

395,443,235.74

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

0.9469

0.976

0.838

0.8618

673,906,993.46

"2021-06-07T00:00:00Z"

0.8619

0.8861

0.7838

0.8731

989,287,175.65

"2021-06-08T00:00:00Z"

0.873

0.9218

0.83

0.9218

798,994,471.7

"2021-06-09T00:00:00Z"

0.9218

0.9298

0.8522

0.8686

592,646,634.43

"2021-06-10T00:00:00Z"

0.8686

0.88

0.8335

0.8471

384,826,199.07

"2021-06-11T00:00:00Z"

0.8469

0.8479

0.8054

0.8326

375,425,465.13

"2021-06-12T00:00:00Z"

0.8325

0.8883

0.817

0.8832

344,882,480.06

"2021-06-13T00:00:00Z"

0.8833

0.93

0.8628

0.8906

441,724,628.58

"2021-06-14T00:00:00Z"

0.8905

0.9017

0.8551

0.8663

367,733,719.97

"2021-06-15T00:00:00Z"

0.8663

0.8733

0.8259

0.832

380,134,518.73

"2021-06-16T00:00:00Z"

0.8319

0.8612

0.8234

0.8419

315,642,616.21

"2021-06-17T00:00:00Z"

0.8419

0.845

0.7687

0.7972

389,494,745.89

"2021-06-18T00:00:00Z"

0.7971

0.8055

0.7557

0.7582

317,290,687.13

"2021-06-19T00:00:00Z"

0.7583

0.785

0.6968

0.7741

589,364,804.52

"2021-06-20T00:00:00Z"

0.7741

0.7803

0.6037

0.6067

1,073,284,195.87

"2021-06-21T00:00:00Z"

0.6068

0.65

0.509

0.5468

1,611,548,012.73

"2021-06-22T00:00:00Z"

0.5468

0.6655

0.5203

0.6383

1,167,774,271.66

"2021-06-23T00:00:00Z"

0.6383

0.6928

0.6163

0.6731

633,338,243.16

"2021-06-24T00:00:00Z"

0.6731

0.6889

0.6019

0.6111

795,450,033.45

"2021-06-25T00:00:00Z"

0.611

0.6329

0.5814

0.6162

548,990,505.59

"2021-06-26T00:00:00Z"

0.6163

0.6523

0.5963

0.6484

472,483,880.77

"2021-06-27T00:00:00Z"

0.6483

0.6583

0.6238

0.6444

460,033,268.3

"2021-06-28T00:00:00Z"

0.6444

0.734

0.6417

0.7063

718,445,315.27

"2021-06-29T00:00:00Z"

0.7062

0.7145

0.6477

0.7063

634,287,485.15

"2021-06-30T00:00:00Z"

0.7062

0.7064

0.644

0.6591

463,328,799.28

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

0.6592

0.6676

0.6329

0.6556

387,562,387.59

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

0.6557

0.6849

0.6433

0.6732

329,367,273.74

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

0.6733

0.7091

0.6655

0.696

334,071,078.78

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

0.696

0.697

0.6444

0.6526

407,839,477.88

"2021-07-05T00:00:00Z"

0.6526

0.68

0.6511

0.6648

356,111,895.89

"2021-07-06T00:00:00Z"

0.6648

0.674

0.65

0.6522

284,356,433.42

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

0.6521

0.6545

0.6108

0.6215

430,925,669.18

"2021-07-08T00:00:00Z"

0.6214

0.6457

0.5917

0.6369

358,836,803.69

"2021-07-09T00:00:00Z"

0.6369

0.6489

0.612

0.6246

279,711,260.06

"2021-07-10T00:00:00Z"

0.6246

0.6449

0.6169

0.6364

201,320,995.42

"2021-07-11T00:00:00Z"

0.6363

0.6575

0.6172

0.6288

356,848,391.96

"2021-07-12T00:00:00Z"

0.6288

0.6426

0.6086

0.6192

315,648,113.8

"2021-07-13T00:00:00Z"

0.6193

0.625

0.5851

0.6197

352,306,488.76

"2021-07-14T00:00:00Z"

0.6196

0.6269

0.5874

0.5979

339,655,984.05

"2021-07-15T00:00:00Z"

0.5979

0.6211

0.5874

0.5893

282,511,701.89

"2021-07-16T00:00:00Z"

0.5893

0.5977

0.56

0.5821

263,418,042.14

"2021-07-17T00:00:00Z"

0.5822

0.6016

0.571

0.5866

241,849,135.65

"2021-07-18T00:00:00Z"

0.5867

0.5889

0.5533

0.557

294,780,945.07

"2021-07-19T00:00:00Z"

0.557

0.5699

0.5157

0.5284

393,704,657.61

"2021-07-20T00:00:00Z"

0.5284

0.584

0.5193

0.5719

493,423,679.61

"2021-07-21T00:00:00Z"

0.5718

0.6033

0.5609

0.592

409,238,764.36

"2021-07-22T00:00:00Z"

0.592

0.6101

0.5753

0.6091

359,561,806.43

"2021-07-23T00:00:00Z"

0.6092

0.6205

0.5996

0.6085

319,684,922.3

"2021-07-24T00:00:00Z"

0.6085

0.6118

0.5906

0.6069

259,034,501.15

"2021-07-25T00:00:00Z"

0.6069

0.6793

0.6048

0.6234

803,413,949.18

"2021-07-26T00:00:00Z"

0.6234

0.6528

0.6121

0.6451

427,078,091.95

"2021-07-27T00:00:00Z"

0.645

0.7549

0.6308

0.7327

1,172,622,702.04

"2021-07-28T00:00:00Z"

0.7327

0.7665

0.697

0.7488

513,356,476.87

"2021-07-29T00:00:00Z"

0.7488

0.7697

0.7115

0.7521

604,445,794.9

"2021-07-30T00:00:00Z"

0.7522

0.7591

0.7367

0.746

377,281,828.25

"2021-07-31T00:00:00Z"

0.7461

0.7778

0.7042

0.7242

469,477,766.36

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

0.7242

0.774

0.715

0.738

410,656,081.94

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

0.738

0.745

0.7008

0.7136

398,158,150.61

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

0.7136

0.7398

0.6952

0.731

330,543,019.03

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

0.731

0.7389

0.701

0.7327

331,894,003.59

"2021-08-05T00:00:00Z"

0.7327

0.753

0.7219

0.7474

304,988,991.92

"2021-08-06T00:00:00Z"

0.7474

0.8189

0.7411

0.8162

589,624,594.72

"2021-08-07T00:00:00Z"

0.8163

0.8413

0.7717

0.7788

556,138,875.77

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

0.7788

0.8279

0.7596

0.817

474,908,832.08

"2021-08-09T00:00:00Z"

0.8169

0.8622

0.8

0.8511

503,252,613.21

"2021-08-10T00:00:00Z"

0.8511

1.0906

0.848

1.0105

1,131,344,973.99

"2021-08-11T00:00:00Z"

1.0106

1.045

0.9222

0.966

990,869,466.08

"2021-08-12T00:00:00Z"

0.9661

1.0968

0.9501

1.0901

674,407,528.31

"2021-08-13T00:00:00Z"