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
1.0571	1.071	1.0251	1.0354	307,140,428	"2021-11-22T00:00:00Z"
1.0354	1.0715	1.0192	1.0661	341,407,597	"2021-11-23T00:00:00Z"
1.0662	1.0735	1.0068	1.0326	344,750,680	"2021-11-24T00:00:00Z"
1.0325	1.0647	1.0215	1.0438	312,211,526	"2021-11-25T00:00:00Z"
1.0439	1.0467	0.9108	0.9394	659,982,617	"2021-11-26T00:00:00Z"
0.9392	0.9656	0.9336	0.9452	224,846,313	"2021-11-27T00:00:00Z"
0.9453	0.9692	0.8825	0.9687	336,336,729	"2021-11-28T00:00:00Z"
0.9687	1.0019	0.9631	0.9898	303,393,405	"2021-11-29T00:00:00Z"
0.9899	1.0304	0.97	0.9983	340,017,409	"2021-11-30T00:00:00Z"
0.9984	1.0173	0.9799	0.9899	250,291,608	"2021-12-01T00:00:00Z"
0.9898	0.9901	0.9545	0.9716	213,172,250	"2021-12-02T00:00:00Z"
0.9715	0.9838	0.89	0.9211	297,172,193	"2021-12-03T00:00:00Z"
0.9211	0.9245	0.6	0.8449	1,357,965,897.04	"2021-12-04T00:00:00Z"
0.8452	0.862	0.769	0.8045	518,767,360	"2021-12-05T00:00:00Z"
0.8045	0.8303	0.7485	0.8255	508,644,255	"2021-12-06T00:00:00Z"
0.8256	0.8467	0.8042	0.8154	319,504,545	"2021-12-07T00:00:00Z"
0.8154	0.8844	0.8026	0.8622	415,004,580	"2021-12-08T00:00:00Z"
0.8623	0.9361	0.8319	0.8583	684,730,305	"2021-12-09T00:00:00Z"
0.8583	0.8829	0.7914	0.7992	496,512,579	"2021-12-10T00:00:00Z"
0.7992	0.8445	0.7844	0.8392	284,945,414	"2021-12-11T00:00:00Z"
0.8391	0.8572	0.8088	0.8393	224,450,903	"2021-12-12T00:00:00Z"
0.8394	0.8444	0.7601	0.7818	378,446,930	"2021-12-13T00:00:00Z"
0.782	0.8214	0.7717	0.8103	352,693,472	"2021-12-14T00:00:00Z"
0.8102	0.84	0.777	0.8262	354,116,180	"2021-12-15T00:00:00Z"
0.8262	0.8364	0.8028	0.8051	206,133,176	"2021-12-16T00:00:00Z"
0.8053	0.8322	0.7754	0.7966	260,108,143	"2021-12-17T00:00:00Z"
0.7967	0.8347	0.791	0.8262	170,671,362	"2021-12-18T00:00:00Z"
0.8263	0.8485	0.819	0.835	163,876,270	"2021-12-19T00:00:00Z"
0.835	0.915	0.8241	0.8798	555,435,824	"2021-12-20T00:00:00Z"
0.8799	0.961	0.8527	0.9467	471,318,013	"2021-12-21T00:00:00Z"
0.9466	0.9738	0.923	0.9537	401,407,051	"2021-12-22T00:00:00Z"
0.9538	1.0167	0.9372	0.9941	479,436,230	"2021-12-23T00:00:00Z"
0.9941	0.9966	0.8964	0.9115	567,234,092	"2021-12-24T00:00:00Z"
0.9114	0.935	0.8981	0.9252	250,074,945	"2021-12-25T00:00:00Z"
0.9252	0.9334	0.9052	0.92	163,438,501	"2021-12-26T00:00:00Z"
0.92	0.956	0.9141	0.9269	236,282,371	"2021-12-27T00:00:00Z"
0.9269	0.9269	0.8456	0.8515	321,266,081	"2021-12-28T00:00:00Z"
0.8516	0.8645	0.81	0.8171	306,520,880	"2021-12-29T00:00:00Z"
0.8172	0.86	0.802	0.8386	262,671,659	"2021-12-30T00:00:00Z"
0.8385	0.8545	0.8025	0.8297	239,829,934	"2021-12-31T00:00:00Z"
0.8298	0.8557	0.8297	0.8507	136,976,730	"2022-01-01T00:00:00Z"
0.8508	0.8667	0.8372	0.8586	129,688,032	"2022-01-02T00:00:00Z"
0.8586	0.8587	0.8213	0.8324	178,618,617	"2022-01-03T00:00:00Z"
0.8324	0.8456	0.7794	0.8228	214,415,744	"2022-01-04T00:00:00Z"
0.8227	0.8372	0.7092	0.7726	370,612,510	"2022-01-05T00:00:00Z"
0.7725	0.7909	0.7377	0.7791	307,202,277	"2022-01-06T00:00:00Z"
0.779	0.7808	0.7287	0.7634	372,926,762	"2022-01-07T00:00:00Z"
0.7634	0.7768	0.7222	0.7452	253,028,571	"2022-01-08T00:00:00Z"
0.7452	0.7667	0.7381	0.753	151,521,399	"2022-01-09T00:00:00Z"
0.753	0.7589	0.6967	0.7399	313,080,154	"2022-01-10T00:00:00Z"
0.7399	0.7768	0.7306	0.7703	254,065,075	"2022-01-11T00:00:00Z"
0.7702	0.816	0.757	0.7987	295,701,910	"2022-01-12T00:00:00Z"
0.7986	0.8024	0.7604	0.768	227,833,834	"2022-01-13T00:00:00Z"
0.7677	0.8	0.7513	0.7732	221,104,212	"2022-01-14T00:00:00Z"
0.7733	0.79	0.768	0.7791	138,443,019	"2022-01-15T00:00:00Z"
0.7791	0.7884	0.768	0.7784	125,068,081	"2022-01-16T00:00:00Z"
0.7785	0.7805	0.7498	0.7617	181,653,025	"2022-01-17T00:00:00Z"
0.7616	0.7686	0.7352	0.7509	188,367,099	"2022-01-18T00:00:00Z"
0.751	0.7533	0.7231	0.7381	190,555,142	"2022-01-19T00:00:00Z"
0.7381	0.7622	0.7161	0.7199	205,931,050	"2022-01-20T00:00:00Z"
0.7199	0.7285	0.6112	0.6368	612,944,841	"2022-01-21T00:00:00Z"
0.6368	0.6542	0.5489	0.5966	769,947,907.12	"2022-01-22T00:00:00Z"
0.5966	0.6352	0.59	0.6283	331,234,207	"2022-01-23T00:00:00Z"
0.6284	0.6286	0.5524	0.6118	513,343,471	"2022-01-24T00:00:00Z"
0.6118	0.6243	0.5872	0.618	319,618,429	"2022-01-25T00:00:00Z"
0.6178	0.6586	0.6047	0.6193	466,864,710	"2022-01-26T00:00:00Z"
0.6193	0.6247	0.5893	0.6088	292,543,906	"2022-01-27T00:00:00Z"
0.6089	0.614	0.5916	0.6111	221,009,653	"2022-01-28T00:00:00Z"
0.6112	0.6255	0.6083	0.6174	154,572,094	"2022-01-29T00:00:00Z"
0.6175	0.6232	0.5973	0.6013	146,491,081	"2022-01-30T00:00:00Z"
0.6012	0.6242	0.5803	0.6174	213,749,309	"2022-01-31T00:00:00Z"
0.6174	0.6308	0.6107	0.6284	174,300,620	"2022-02-01T00:00:00Z"
0.6284	0.6314	0.5955	0.6006	186,608,762	"2022-02-02T00:00:00Z"
0.6006	0.6116	0.5886	0.6102	168,129,675	"2022-02-03T00:00:00Z"
0.6101	0.6589	0.6044	0.6555	263,927,174	"2022-02-04T00:00:00Z"
0.6557	0.6869	0.65	0.6656	310,296,779	"2022-02-05T00:00:00Z"
0.6656	0.688	0.6589	0.6825	157,303,166	"2022-02-06T00:00:00Z"
0.6825	0.839	0.6712	0.8314	640,917,209	"2022-02-07T00:00:00Z"
0.8314	0.9142	0.8034	0.8763	1,048,879,447	"2022-02-08T00:00:00Z"
0.8763	0.9168	0.8413	0.8697	626,331,950	"2022-02-09T00:00:00Z"
0.8699	0.8975	0.821	0.8253	495,010,890	"2022-02-10T00:00:00Z"
0.8253	0.8339	0.75	0.7591	482,432,190	"2022-02-11T00:00:00Z"
0.759	0.8532	0.7465	0.8223	477,906,804	"2022-02-12T00:00:00Z"
0.8223	0.8476	0.792	0.8057	351,589,704	"2022-02-13T00:00:00Z"
0.8057	0.8127	0.7791	0.8012	304,006,647	"2022-02-14T00:00:00Z"
0.8012	0.8599	0.7961	0.8515	279,317,316	"2022-02-15T00:00:00Z"
0.8514	0.8532	0.8086	0.8366	252,745,706	"2022-02-16T00:00:00Z"
0.8367	0.8448	0.7535	0.769	375,190,546	"2022-02-17T00:00:00Z"
0.7689	0.8055	0.756	0.784	417,945,743	"2022-02-18T00:00:00Z"
0.7841	0.8547	0.7696	0.8215	492,929,500	"2022-02-19T00:00:00Z"
0.8215	0.8234	0.7643	0.7769	495,454,770	"2022-02-20T00:00:00Z"
0.7769	0.802	0.6953	0.7018	621,650,777	"2022-02-21T00:00:00Z"
0.7018	0.7266	0.6686	0.7209	597,541,290	"2022-02-22T00:00:00Z"
0.7209	0.7441	0.6924	0.6967	438,023,003	"2022-02-23T00:00:00Z"
0.6967	0.7226	0.6215	0.6963	986,343,826	"2022-02-24T00:00:00Z"
0.6962	0.7807	0.6826	0.7699	557,343,038	"2022-02-25T00:00:00Z"
0.7698	0.7955	0.7403	0.7508	520,451,349	"2022-02-26T00:00:00Z"
0.7508	0.7677	0.7032	0.7215	441,252,224	"2022-02-27T00:00:00Z"
0.7216	0.7938	0.7075	0.7809	444,617,964	"2022-02-28T00:00:00Z"
0.7809	0.8039	0.7574	0.7839	392,126,769	"2022-03-01T00:00:00Z"

1.0571

1.071

1.0251

1.0354

307,140,428

"2021-11-22T00:00:00Z"

1.0354

1.0715

1.0192

1.0661

341,407,597

"2021-11-23T00:00:00Z"

1.0662

1.0735

1.0068

1.0326

344,750,680

"2021-11-24T00:00:00Z"

1.0325

1.0647

1.0215

1.0438

312,211,526

"2021-11-25T00:00:00Z"

1.0439

1.0467

0.9108

0.9394

659,982,617

"2021-11-26T00:00:00Z"

0.9392

0.9656

0.9336

0.9452

224,846,313

"2021-11-27T00:00:00Z"

0.9453

0.9692

0.8825

0.9687

336,336,729

"2021-11-28T00:00:00Z"

0.9687

1.0019

0.9631

0.9898

303,393,405

"2021-11-29T00:00:00Z"

0.9899

1.0304

0.97

0.9983

340,017,409

"2021-11-30T00:00:00Z"

0.9984

1.0173

0.9799

0.9899

250,291,608

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

0.9898

0.9901

0.9545

0.9716

213,172,250

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

0.9715

0.9838

0.89

0.9211

297,172,193

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

0.9211

0.9245

0.6

0.8449

1,357,965,897.04

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

0.8452

0.862

0.769

0.8045

518,767,360

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

0.8045

0.8303

0.7485

0.8255

508,644,255

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

0.8256

0.8467

0.8042

0.8154

319,504,545

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

0.8154

0.8844

0.8026

0.8622

415,004,580

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

0.8623

0.9361

0.8319

0.8583

684,730,305

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

0.8583

0.8829

0.7914

0.7992

496,512,579

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

0.7992

0.8445

0.7844

0.8392

284,945,414

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

0.8391

0.8572

0.8088

0.8393

224,450,903

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

0.8394

0.8444

0.7601

0.7818

378,446,930

"2021-12-13T00:00:00Z"

0.782

0.8214

0.7717

0.8103

352,693,472

"2021-12-14T00:00:00Z"

0.8102

0.84

0.777

0.8262

354,116,180

"2021-12-15T00:00:00Z"

0.8262

0.8364

0.8028

0.8051

206,133,176

"2021-12-16T00:00:00Z"

0.8053

0.8322

0.7754

0.7966

260,108,143

"2021-12-17T00:00:00Z"

0.7967

0.8347

0.791

0.8262

170,671,362

"2021-12-18T00:00:00Z"

0.8263

0.8485

0.819

0.835

163,876,270

"2021-12-19T00:00:00Z"

0.835

0.915

0.8241

0.8798

555,435,824

"2021-12-20T00:00:00Z"

0.8799

0.961

0.8527

0.9467

471,318,013

"2021-12-21T00:00:00Z"

0.9466

0.9738

0.923

0.9537

401,407,051

"2021-12-22T00:00:00Z"

0.9538

1.0167

0.9372

0.9941

479,436,230

"2021-12-23T00:00:00Z"

0.9941

0.9966

0.8964

0.9115

567,234,092

"2021-12-24T00:00:00Z"

0.9114

0.935

0.8981

0.9252

250,074,945

"2021-12-25T00:00:00Z"

0.9252

0.9334

0.9052

0.92

163,438,501

"2021-12-26T00:00:00Z"

0.92

0.956

0.9141

0.9269

236,282,371

"2021-12-27T00:00:00Z"

0.9269

0.8456

0.8515

321,266,081

"2021-12-28T00:00:00Z"

0.8516

0.8645

0.81

0.8171

306,520,880

"2021-12-29T00:00:00Z"

0.8172

0.86

0.802

0.8386

262,671,659

"2021-12-30T00:00:00Z"

0.8385

0.8545

0.8025

0.8297

239,829,934

"2021-12-31T00:00:00Z"

0.8298

0.8557

0.8297

0.8507

136,976,730

"2022-01-01T00:00:00Z"

0.8508

0.8667

0.8372

0.8586

129,688,032

"2022-01-02T00:00:00Z"

0.8586

0.8587

0.8213

0.8324

178,618,617

"2022-01-03T00:00:00Z"

0.8324

0.8456

0.7794

0.8228

214,415,744

"2022-01-04T00:00:00Z"

0.8227

0.8372

0.7092

0.7726

370,612,510

"2022-01-05T00:00:00Z"

0.7725

0.7909

0.7377

0.7791

307,202,277

"2022-01-06T00:00:00Z"

0.779

0.7808

0.7287

0.7634

372,926,762

"2022-01-07T00:00:00Z"

0.7634

0.7768

0.7222

0.7452

253,028,571

"2022-01-08T00:00:00Z"

0.7452

0.7667

0.7381

0.753

151,521,399

"2022-01-09T00:00:00Z"

0.753

0.7589

0.6967

0.7399

313,080,154

"2022-01-10T00:00:00Z"

0.7399

0.7768

0.7306

0.7703

254,065,075

"2022-01-11T00:00:00Z"

0.7702

0.816

0.757

0.7987

295,701,910

"2022-01-12T00:00:00Z"

0.7986

0.8024

0.7604

0.768

227,833,834

"2022-01-13T00:00:00Z"

0.7677

0.8

0.7513

0.7732

221,104,212

"2022-01-14T00:00:00Z"

0.7733

0.79

0.768

0.7791

138,443,019

"2022-01-15T00:00:00Z"

0.7791

0.7884

0.768

0.7784

125,068,081

"2022-01-16T00:00:00Z"

0.7785

0.7805

0.7498

0.7617

181,653,025

"2022-01-17T00:00:00Z"

0.7616

0.7686

0.7352

0.7509

188,367,099

"2022-01-18T00:00:00Z"

0.751

0.7533

0.7231

0.7381

190,555,142

"2022-01-19T00:00:00Z"

0.7381

0.7622

0.7161

0.7199

205,931,050

"2022-01-20T00:00:00Z"

0.7199

0.7285

0.6112

0.6368

612,944,841

"2022-01-21T00:00:00Z"

0.6368

0.6542

0.5489

0.5966

769,947,907.12

"2022-01-22T00:00:00Z"

0.5966

0.6352

0.59

0.6283

331,234,207

"2022-01-23T00:00:00Z"

0.6284

0.6286

0.5524

0.6118

513,343,471

"2022-01-24T00:00:00Z"

0.6118

0.6243

0.5872

0.618

319,618,429

"2022-01-25T00:00:00Z"

0.6178

0.6586

0.6047

0.6193

466,864,710

"2022-01-26T00:00:00Z"

0.6193

0.6247

0.5893

0.6088

292,543,906

"2022-01-27T00:00:00Z"

0.6089

0.614

0.5916

0.6111

221,009,653

"2022-01-28T00:00:00Z"

0.6112

0.6255

0.6083

0.6174

154,572,094

"2022-01-29T00:00:00Z"

0.6175

0.6232

0.5973

0.6013

146,491,081

"2022-01-30T00:00:00Z"

0.6012

0.6242

0.5803

0.6174

213,749,309

"2022-01-31T00:00:00Z"

0.6174

0.6308

0.6107

0.6284

174,300,620

"2022-02-01T00:00:00Z"

0.6284

0.6314

0.5955

0.6006

186,608,762

"2022-02-02T00:00:00Z"

0.6006

0.6116

0.5886

0.6102

168,129,675

"2022-02-03T00:00:00Z"

0.6101

0.6589

0.6044

0.6555

263,927,174

"2022-02-04T00:00:00Z"

0.6557

0.6869

0.65

0.6656

310,296,779

"2022-02-05T00:00:00Z"

0.6656

0.688

0.6589

0.6825

157,303,166

"2022-02-06T00:00:00Z"

0.6825

0.839

0.6712

0.8314

640,917,209

"2022-02-07T00:00:00Z"

0.8314

0.9142

0.8034

0.8763

1,048,879,447

"2022-02-08T00:00:00Z"

0.8763

0.9168

0.8413

0.8697

626,331,950

"2022-02-09T00:00:00Z"

0.8699

0.8975

0.821

0.8253

495,010,890

"2022-02-10T00:00:00Z"

0.8253

0.8339

0.75

0.7591

482,432,190

"2022-02-11T00:00:00Z"

0.759

0.8532

0.7465

0.8223

477,906,804

"2022-02-12T00:00:00Z"

0.8223

0.8476

0.792

0.8057

351,589,704

"2022-02-13T00:00:00Z"

0.8057

0.8127

0.7791

0.8012

304,006,647

"2022-02-14T00:00:00Z"

0.8012

0.8599

0.7961

0.8515

279,317,316

"2022-02-15T00:00:00Z"

0.8514

0.8532

0.8086

0.8366

252,745,706

"2022-02-16T00:00:00Z"

0.8367

0.8448

0.7535

0.769

375,190,546

"2022-02-17T00:00:00Z"

0.7689

0.8055

0.756

0.784

417,945,743

"2022-02-18T00:00:00Z"

0.7841

0.8547

0.7696

0.8215

492,929,500

"2022-02-19T00:00:00Z"

0.8215

0.8234

0.7643

0.7769

495,454,770

"2022-02-20T00:00:00Z"

0.7769

0.802

0.6953

0.7018

621,650,777

"2022-02-21T00:00:00Z"

0.7018

0.7266

0.6686

0.7209

597,541,290

"2022-02-22T00:00:00Z"

0.7209

0.7441

0.6924

0.6967

438,023,003

"2022-02-23T00:00:00Z"

0.6967

0.7226

0.6215

0.6963

986,343,826

"2022-02-24T00:00:00Z"

0.6962

0.7807

0.6826

0.7699

557,343,038

"2022-02-25T00:00:00Z"

0.7698

0.7955

0.7403

0.7508

520,451,349

"2022-02-26T00:00:00Z"

0.7508

0.7677

0.7032

0.7215

441,252,224

"2022-02-27T00:00:00Z"

0.7216

0.7938

0.7075

0.7809

444,617,964

"2022-02-28T00:00:00Z"

0.7809

0.8039

0.7574

0.7839

392,126,769

"2022-03-01T00:00:00Z"