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
1.0901	1.31	1.0691	1.2791	1,408,060,485.32	"2021-08-14T00:00:00Z"
1.2788	1.35	1.2252	1.2839	1,155,282,513.71	"2021-08-15T00:00:00Z"
1.2838	1.3288	1.1432	1.1855	912,003,805.45	"2021-08-16T00:00:00Z"
1.1855	1.2479	1.085	1.0978	893,360,572.36	"2021-08-17T00:00:00Z"
1.098	1.1963	1.0501	1.1431	870,414,538.26	"2021-08-18T00:00:00Z"
1.143	1.2355	1.0895	1.2347	723,276,976.29	"2021-08-19T00:00:00Z"
1.2347	1.2897	1.1992	1.2629	594,584,554.01	"2021-08-20T00:00:00Z"
1.2629	1.2835	1.2	1.2158	394,160,040.58	"2021-08-21T00:00:00Z"
1.2158	1.2557	1.1776	1.226	360,176,161.72	"2021-08-22T00:00:00Z"
1.2258	1.3046	1.2024	1.2457	661,403,795.74	"2021-08-23T00:00:00Z"
1.2456	1.2658	1.1212	1.1353	637,760,055.93	"2021-08-24T00:00:00Z"
1.1353	1.1779	1.1073	1.1735	530,858,362.99	"2021-08-25T00:00:00Z"
1.1735	1.1866	1.0636	1.0712	569,965,192.92	"2021-08-26T00:00:00Z"
1.0713	1.1926	1.0501	1.1918	565,739,468.35	"2021-08-27T00:00:00Z"
1.1918	1.198	1.1329	1.1459	314,618,250.83	"2021-08-28T00:00:00Z"
1.1458	1.1683	1.112	1.1408	313,294,895	"2021-08-29T00:00:00Z"
1.1408	1.1488	1.0946	1.1002	364,996,870	"2021-08-30T00:00:00Z"
1.1005	1.2441	1.0907	1.1856	709,823,003.3	"2021-08-31T00:00:00Z"
1.1856	1.2384	1.158	1.2362	469,917,987	"2021-09-01T00:00:00Z"
1.2362	1.295	1.2216	1.2533	501,596,506.82	"2021-09-02T00:00:00Z"
1.2533	1.3235	1.2189	1.2907	526,413,570.07	"2021-09-03T00:00:00Z"
1.2906	1.2972	1.2352	1.2548	355,870,711	"2021-09-04T00:00:00Z"
1.2548	1.3125	1.2361	1.3076	335,187,953	"2021-09-05T00:00:00Z"
1.3075	1.4151	1.3065	1.3894	710,855,257.92	"2021-09-06T00:00:00Z"
1.3894	1.3922	0.9524	1.1292	1,297,978,123.89	"2021-09-07T00:00:00Z"
1.129	1.148	1.0133	1.0998	794,455,994	"2021-09-08T00:00:00Z"
1.0999	1.1377	1.0619	1.0868	604,426,508	"2021-09-09T00:00:00Z"
1.0868	1.245	1.03	1.0552	901,671,116	"2021-09-10T00:00:00Z"
1.0552	1.12	1.0503	1.0787	336,502,704	"2021-09-11T00:00:00Z"
1.0788	1.1276	1.0576	1.1181	324,049,191	"2021-09-12T00:00:00Z"
1.1181	1.1266	1.025	1.0643	510,682,363	"2021-09-13T00:00:00Z"
1.0644	1.0978	1.0566	1.0963	275,908,113	"2021-09-14T00:00:00Z"
1.0962	1.13	1.0784	1.1207	289,063,987	"2021-09-15T00:00:00Z"
1.1207	1.13	1.0662	1.0902	302,954,441	"2021-09-16T00:00:00Z"
1.0903	1.1025	1.0509	1.0661	297,933,223	"2021-09-17T00:00:00Z"
1.0663	1.0952	1.0562	1.0751	195,352,031	"2021-09-18T00:00:00Z"
1.0752	1.0837	1.0383	1.0483	211,015,299	"2021-09-19T00:00:00Z"
1.0483	1.0497	0.8738	0.9216	837,287,959.74	"2021-09-20T00:00:00Z"
0.9216	0.9593	0.8582	0.8743	632,313,366.81	"2021-09-21T00:00:00Z"
0.874	1.0094	0.8679	1.0033	606,417,695	"2021-09-22T00:00:00Z"
1.0033	1.017	0.9676	1.0016	409,673,892	"2021-09-23T00:00:00Z"
1.0016	1.0027	0.8858	0.944	605,329,486	"2021-09-24T00:00:00Z"
0.9442	0.9577	0.9163	0.94	347,043,937	"2021-09-25T00:00:00Z"
0.9399	0.9567	0.8915	0.9436	384,081,774	"2021-09-26T00:00:00Z"
0.9436	0.9818	0.9194	0.9218	350,234,819	"2021-09-27T00:00:00Z"
0.9217	0.9431	0.8903	0.8928	313,521,537	"2021-09-28T00:00:00Z"
0.8928	0.9941	0.8861	0.9268	459,660,796	"2021-09-29T00:00:00Z"
0.9266	0.964	0.9217	0.9533	332,911,904	"2021-09-30T00:00:00Z"
0.9535	1.0695	0.9443	1.0422	644,378,881	"2021-10-01T00:00:00Z"
1.0422	1.0733	1.0079	1.0359	398,398,944	"2021-10-02T00:00:00Z"
1.0359	1.0884	1.021	1.0552	410,176,280	"2021-10-03T00:00:00Z"
1.0552	1.0596	1.0059	1.0425	416,467,677	"2021-10-04T00:00:00Z"
1.0429	1.088	1.038	1.0839	429,469,278	"2021-10-05T00:00:00Z"
1.084	1.1081	1.0171	1.0765	509,214,129	"2021-10-06T00:00:00Z"
1.0766	1.0942	1.0423	1.0678	410,868,906	"2021-10-07T00:00:00Z"
1.0677	1.0927	1.0539	1.0636	335,486,636	"2021-10-08T00:00:00Z"
1.0636	1.2089	1.0565	1.1604	678,027,224.72	"2021-10-09T00:00:00Z"
1.1604	1.23	1.1262	1.1352	647,048,690	"2021-10-10T00:00:00Z"
1.1352	1.182	1.1017	1.1364	429,676,031	"2021-10-11T00:00:00Z"
1.1363	1.1364	1.0634	1.1018	455,399,313	"2021-10-12T00:00:00Z"
1.1017	1.1387	1.075	1.1275	403,291,632	"2021-10-13T00:00:00Z"
1.1277	1.16	1.1174	1.1336	353,714,419	"2021-10-14T00:00:00Z"
1.1335	1.1656	1.0914	1.1413	573,654,581	"2021-10-15T00:00:00Z"
1.1415	1.1869	1.13	1.1343	339,530,696	"2021-10-16T00:00:00Z"
1.1343	1.1407	1.0172	1.0944	384,414,867	"2021-10-17T00:00:00Z"
1.0943	1.1064	1.0642	1.0827	321,174,243	"2021-10-18T00:00:00Z"
1.0827	1.1009	1.0661	1.0911	235,324,664	"2021-10-19T00:00:00Z"
1.0911	1.1529	1.0868	1.1455	346,122,480	"2021-10-20T00:00:00Z"
1.1451	1.164	1.0851	1.0886	442,288,500	"2021-10-21T00:00:00Z"
1.0885	1.1288	1.0739	1.0885	333,619,107	"2021-10-22T00:00:00Z"
1.0885	1.1018	1.0763	1.0934	189,644,449	"2021-10-23T00:00:00Z"
1.0935	1.0961	1.0522	1.0821	234,286,648	"2021-10-24T00:00:00Z"
1.0821	1.1034	1.0778	1.0951	218,666,074	"2021-10-25T00:00:00Z"
1.0951	1.1606	1.0905	1.1075	439,499,263	"2021-10-26T00:00:00Z"
1.1076	1.1248	0.9483	0.995	914,728,059	"2021-10-27T00:00:00Z"
0.9951	1.0816	0.981	1.0579	686,113,717	"2021-10-28T00:00:00Z"
1.058	1.0903	1.0409	1.0825	357,777,322	"2021-10-29T00:00:00Z"
1.0825	1.1169	1.0611	1.0846	372,223,050	"2021-10-30T00:00:00Z"
1.0845	1.1544	1.0689	1.1128	659,007,943	"2021-10-31T00:00:00Z"
1.1128	1.1321	1.069	1.0915	381,430,430	"2021-11-01T00:00:00Z"
1.0916	1.1468	1.0851	1.1349	398,377,412	"2021-11-02T00:00:00Z"
1.1348	1.2363	1.1255	1.2101	838,803,472	"2021-11-03T00:00:00Z"
1.21	1.2574	1.1604	1.2004	553,456,246	"2021-11-04T00:00:00Z"
1.2004	1.2015	1.1311	1.1581	318,649,692	"2021-11-05T00:00:00Z"
1.1581	1.1828	1.1	1.151	260,339,849	"2021-11-06T00:00:00Z"
1.1511	1.2374	1.1451	1.2198	371,235,010	"2021-11-07T00:00:00Z"
1.2198	1.296	1.2192	1.2815	606,055,941	"2021-11-08T00:00:00Z"
1.2815	1.2884	1.2245	1.2571	465,127,517	"2021-11-09T00:00:00Z"
1.2572	1.3493	1.1174	1.1902	932,520,826	"2021-11-10T00:00:00Z"
1.1902	1.2544	1.1764	1.2142	475,284,132	"2021-11-11T00:00:00Z"
1.2142	1.2332	1.1542	1.1883	446,863,355	"2021-11-12T00:00:00Z"
1.1884	1.2039	1.167	1.1892	240,083,101	"2021-11-13T00:00:00Z"
1.1894	1.1995	1.1675	1.1879	192,023,307	"2021-11-14T00:00:00Z"
1.1879	1.2198	1.1651	1.172	266,793,400	"2021-11-15T00:00:00Z"
1.172	1.1721	1.0418	1.0877	599,544,174	"2021-11-16T00:00:00Z"
1.0877	1.113	1.0588	1.0953	383,487,232	"2021-11-17T00:00:00Z"
1.0953	1.17	1.015	1.0406	698,664,651	"2021-11-18T00:00:00Z"
1.0406	1.103	1.0174	1.0892	349,087,574	"2021-11-19T00:00:00Z"
1.0892	1.1015	1.0594	1.0965	251,779,916	"2021-11-20T00:00:00Z"
1.0965	1.0974	1.0544	1.0569	228,064,131	"2021-11-21T00:00:00Z"

1.0901

1.31

1.0691

1.2791

1,408,060,485.32

"2021-08-14T00:00:00Z"

1.2788

1.35

1.2252

1.2839

1,155,282,513.71

"2021-08-15T00:00:00Z"

1.2838

1.3288

1.1432

1.1855

912,003,805.45

"2021-08-16T00:00:00Z"

1.1855

1.2479

1.085

1.0978

893,360,572.36

"2021-08-17T00:00:00Z"

1.098

1.1963

1.0501

1.1431

870,414,538.26

"2021-08-18T00:00:00Z"

1.143

1.2355

1.0895

1.2347

723,276,976.29

"2021-08-19T00:00:00Z"

1.2347

1.2897

1.1992

1.2629

594,584,554.01

"2021-08-20T00:00:00Z"

1.2629

1.2835

1.2

1.2158

394,160,040.58

"2021-08-21T00:00:00Z"

1.2158

1.2557

1.1776

1.226

360,176,161.72

"2021-08-22T00:00:00Z"

1.2258

1.3046

1.2024

1.2457

661,403,795.74

"2021-08-23T00:00:00Z"

1.2456

1.2658

1.1212

1.1353

637,760,055.93

"2021-08-24T00:00:00Z"

1.1353

1.1779

1.1073

1.1735

530,858,362.99

"2021-08-25T00:00:00Z"

1.1735

1.1866

1.0636

1.0712

569,965,192.92

"2021-08-26T00:00:00Z"

1.0713

1.1926

1.0501

1.1918

565,739,468.35

"2021-08-27T00:00:00Z"

1.1918

1.198

1.1329

1.1459

314,618,250.83

"2021-08-28T00:00:00Z"

1.1458

1.1683

1.112

1.1408

313,294,895

"2021-08-29T00:00:00Z"

1.1408

1.1488

1.0946

1.1002

364,996,870

"2021-08-30T00:00:00Z"

1.1005

1.2441

1.0907

1.1856

709,823,003.3

"2021-08-31T00:00:00Z"

1.1856

1.2384

1.158

1.2362

469,917,987

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

1.2362

1.295

1.2216

1.2533

501,596,506.82

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

1.2533

1.3235

1.2189

1.2907

526,413,570.07

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

1.2906

1.2972

1.2352

1.2548

355,870,711

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

1.2548

1.3125

1.2361

1.3076

335,187,953

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

1.3075

1.4151

1.3065

1.3894

710,855,257.92

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

1.3894

1.3922

0.9524

1.1292

1,297,978,123.89

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

1.129

1.148

1.0133

1.0998

794,455,994

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

1.0999

1.1377

1.0619

1.0868

604,426,508

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

1.0868

1.245

1.03

1.0552

901,671,116

"2021-09-10T00:00:00Z"

1.0552

1.12

1.0503

1.0787

336,502,704

"2021-09-11T00:00:00Z"

1.0788

1.1276

1.0576

1.1181

324,049,191

"2021-09-12T00:00:00Z"

1.1181

1.1266

1.025

1.0643

510,682,363

"2021-09-13T00:00:00Z"

1.0644

1.0978

1.0566

1.0963

275,908,113

"2021-09-14T00:00:00Z"

1.0962

1.13

1.0784

1.1207

289,063,987

"2021-09-15T00:00:00Z"

1.1207

1.13

1.0662

1.0902

302,954,441

"2021-09-16T00:00:00Z"

1.0903

1.1025

1.0509

1.0661

297,933,223

"2021-09-17T00:00:00Z"

1.0663

1.0952

1.0562

1.0751

195,352,031

"2021-09-18T00:00:00Z"

1.0752

1.0837

1.0383

1.0483

211,015,299

"2021-09-19T00:00:00Z"

1.0483

1.0497

0.8738

0.9216

837,287,959.74

"2021-09-20T00:00:00Z"

0.9216

0.9593

0.8582

0.8743

632,313,366.81

"2021-09-21T00:00:00Z"

0.874

1.0094

0.8679

1.0033

606,417,695

"2021-09-22T00:00:00Z"

1.0033

1.017

0.9676

1.0016

409,673,892

"2021-09-23T00:00:00Z"

1.0016

1.0027

0.8858

0.944

605,329,486

"2021-09-24T00:00:00Z"

0.9442

0.9577

0.9163

0.94

347,043,937

"2021-09-25T00:00:00Z"

0.9399

0.9567

0.8915

0.9436

384,081,774

"2021-09-26T00:00:00Z"

0.9436

0.9818

0.9194

0.9218

350,234,819

"2021-09-27T00:00:00Z"

0.9217

0.9431

0.8903

0.8928

313,521,537

"2021-09-28T00:00:00Z"

0.8928

0.9941

0.8861

0.9268

459,660,796

"2021-09-29T00:00:00Z"

0.9266

0.964

0.9217

0.9533

332,911,904

"2021-09-30T00:00:00Z"

0.9535

1.0695

0.9443

1.0422

644,378,881

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

1.0422

1.0733

1.0079

1.0359

398,398,944

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

1.0359

1.0884

1.021

1.0552

410,176,280

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

1.0552

1.0596

1.0059

1.0425

416,467,677

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

1.0429

1.088

1.038

1.0839

429,469,278

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

1.084

1.1081

1.0171

1.0765

509,214,129

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

1.0766

1.0942

1.0423

1.0678

410,868,906

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

1.0677

1.0927

1.0539

1.0636

335,486,636

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

1.0636

1.2089

1.0565

1.1604

678,027,224.72

"2021-10-09T00:00:00Z"

1.1604

1.23

1.1262

1.1352

647,048,690

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

1.1352

1.182

1.1017

1.1364

429,676,031

"2021-10-11T00:00:00Z"

1.1363

1.1364

1.0634

1.1018

455,399,313

"2021-10-12T00:00:00Z"

1.1017

1.1387

1.075

1.1275

403,291,632

"2021-10-13T00:00:00Z"

1.1277

1.16

1.1174

1.1336

353,714,419

"2021-10-14T00:00:00Z"

1.1335

1.1656

1.0914

1.1413

573,654,581

"2021-10-15T00:00:00Z"

1.1415

1.1869

1.13

1.1343

339,530,696

"2021-10-16T00:00:00Z"

1.1343

1.1407

1.0172

1.0944

384,414,867

"2021-10-17T00:00:00Z"

1.0943

1.1064

1.0642

1.0827

321,174,243

"2021-10-18T00:00:00Z"

1.0827

1.1009

1.0661

1.0911

235,324,664

"2021-10-19T00:00:00Z"

1.0911

1.1529

1.0868

1.1455

346,122,480

"2021-10-20T00:00:00Z"

1.1451

1.164

1.0851

1.0886

442,288,500

"2021-10-21T00:00:00Z"

1.0885

1.1288

1.0739

1.0885

333,619,107

"2021-10-22T00:00:00Z"

1.0885

1.1018

1.0763

1.0934

189,644,449

"2021-10-23T00:00:00Z"

1.0935

1.0961

1.0522

1.0821

234,286,648

"2021-10-24T00:00:00Z"

1.0821

1.1034

1.0778

1.0951

218,666,074

"2021-10-25T00:00:00Z"

1.0951

1.1606

1.0905

1.1075

439,499,263

"2021-10-26T00:00:00Z"

1.1076

1.1248

0.9483

0.995

914,728,059

"2021-10-27T00:00:00Z"

0.9951

1.0816

0.981

1.0579

686,113,717

"2021-10-28T00:00:00Z"

1.058

1.0903

1.0409

1.0825

357,777,322

"2021-10-29T00:00:00Z"

1.0825

1.1169

1.0611

1.0846

372,223,050

"2021-10-30T00:00:00Z"

1.0845

1.1544

1.0689

1.1128

659,007,943

"2021-10-31T00:00:00Z"

1.1128

1.1321

1.069

1.0915

381,430,430

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

1.0916

1.1468

1.0851

1.1349

398,377,412

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

1.1348

1.2363

1.1255

1.2101

838,803,472

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

1.21

1.2574

1.1604

1.2004

553,456,246

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

1.2004

1.2015

1.1311

1.1581

318,649,692

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

1.1581

1.1828

1.1

1.151

260,339,849

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

1.1511

1.2374

1.1451

1.2198

371,235,010

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

1.2198

1.296

1.2192

1.2815

606,055,941

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

1.2815

1.2884

1.2245

1.2571

465,127,517

"2021-11-09T00:00:00Z"

1.2572

1.3493

1.1174

1.1902

932,520,826

"2021-11-10T00:00:00Z"

1.1902

1.2544

1.1764

1.2142

475,284,132

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

1.2142

1.2332

1.1542

1.1883

446,863,355

"2021-11-12T00:00:00Z"

1.1884

1.2039

1.167

1.1892

240,083,101

"2021-11-13T00:00:00Z"

1.1894

1.1995

1.1675

1.1879

192,023,307

"2021-11-14T00:00:00Z"

1.1879

1.2198

1.1651

1.172

266,793,400

"2021-11-15T00:00:00Z"

1.172

1.1721

1.0418

1.0877

599,544,174

"2021-11-16T00:00:00Z"

1.0877

1.113

1.0588

1.0953

383,487,232

"2021-11-17T00:00:00Z"

1.0953

1.17

1.015

1.0406

698,664,651

"2021-11-18T00:00:00Z"

1.0406

1.103

1.0174

1.0892

349,087,574

"2021-11-19T00:00:00Z"

1.0892

1.1015

1.0594

1.0965

251,779,916

"2021-11-20T00:00:00Z"

1.0965

1.0974

1.0544

1.0569

228,064,131

"2021-11-21T00:00:00Z"