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
0.4002	0.4118	0.3762	0.3815	399,808,206	"2022-06-10T00:00:00Z"
0.3815	0.3887	0.3557	0.3599	335,176,735	"2022-06-11T00:00:00Z"
0.3598	0.3654	0.3394	0.3433	427,316,144	"2022-06-12T00:00:00Z"
0.3433	0.3507	0.3012	0.3118	1,028,751,993.07	"2022-06-13T00:00:00Z"
0.3117	0.3267	0.2936	0.3214	778,418,633	"2022-06-14T00:00:00Z"
0.3215	0.3469	0.298	0.3436	865,192,872	"2022-06-15T00:00:00Z"
0.3436	0.3475	0.3073	0.3132	589,816,543	"2022-06-16T00:00:00Z"
0.3132	0.3397	0.3105	0.321	430,655,102	"2022-06-17T00:00:00Z"
0.321	0.3263	0.2872	0.3075	555,977,925.71	"2022-06-18T00:00:00Z"
0.3074	0.333	0.2981	0.3264	393,395,495	"2022-06-19T00:00:00Z"
0.3262	0.3289	0.3135	0.3227	356,161,086	"2022-06-20T00:00:00Z"
0.3226	0.3374	0.3187	0.3294	379,691,157	"2022-06-21T00:00:00Z"
0.3294	0.3297	0.319	0.3223	315,095,128	"2022-06-22T00:00:00Z"
0.3223	0.3371	0.3213	0.3358	293,426,615	"2022-06-23T00:00:00Z"
0.3357	0.3871	0.3348	0.3672	610,286,919	"2022-06-24T00:00:00Z"
0.3672	0.3741	0.3542	0.3676	216,676,025	"2022-06-25T00:00:00Z"
0.3677	0.3751	0.3576	0.3592	194,186,812	"2022-06-26T00:00:00Z"
0.3591	0.3671	0.348	0.3537	274,516,503	"2022-06-27T00:00:00Z"
0.3537	0.3557	0.3353	0.3375	316,153,206	"2022-06-28T00:00:00Z"
0.3375	0.3417	0.3201	0.3296	329,827,694	"2022-06-29T00:00:00Z"
0.3296	0.3333	0.3056	0.3321	463,148,646	"2022-06-30T00:00:00Z"
0.332	0.3363	0.31	0.3139	373,042,743	"2022-07-01T00:00:00Z"
0.3142	0.3181	0.3089	0.3156	179,482,724	"2022-07-02T00:00:00Z"
0.3157	0.3258	0.3085	0.3215	194,701,668	"2022-07-03T00:00:00Z"
0.3216	0.33	0.3146	0.3287	276,890,244	"2022-07-04T00:00:00Z"
0.3287	0.331	0.3128	0.3252	332,749,123	"2022-07-05T00:00:00Z"
0.3252	0.334	0.32	0.3324	295,359,140	"2022-07-06T00:00:00Z"
0.3324	0.3456	0.3269	0.3422	261,063,763	"2022-07-07T00:00:00Z"
0.3423	0.359	0.3359	0.3402	383,269,941	"2022-07-08T00:00:00Z"
0.3403	0.3477	0.3392	0.3448	131,799,232	"2022-07-09T00:00:00Z"
0.3448	0.3449	0.3197	0.3255	240,237,163	"2022-07-10T00:00:00Z"
0.3256	0.3292	0.3108	0.3152	246,538,517	"2022-07-11T00:00:00Z"
0.3152	0.3182	0.3078	0.3116	234,067,778	"2022-07-12T00:00:00Z"
0.3117	0.326	0.302	0.3237	354,463,864	"2022-07-13T00:00:00Z"
0.3236	0.334	0.3122	0.3338	323,459,383	"2022-07-14T00:00:00Z"
0.3338	0.349	0.3273	0.3342	392,883,643	"2022-07-15T00:00:00Z"
0.3341	0.3565	0.3313	0.3505	271,487,176	"2022-07-16T00:00:00Z"
0.3504	0.3614	0.3413	0.3433	203,255,685	"2022-07-17T00:00:00Z"
0.3434	0.3701	0.3429	0.3653	404,237,689	"2022-07-18T00:00:00Z"
0.3652	0.3767	0.3515	0.3729	372,635,897	"2022-07-19T00:00:00Z"
0.3728	0.3817	0.3572	0.3635	329,852,165	"2022-07-20T00:00:00Z"
0.3635	0.3685	0.3485	0.3669	276,798,269	"2022-07-21T00:00:00Z"
0.3668	0.3716	0.3541	0.3578	231,304,449	"2022-07-22T00:00:00Z"
0.3578	0.3628	0.3498	0.3592	140,472,336	"2022-07-23T00:00:00Z"
0.3592	0.3667	0.3558	0.3586	154,710,249	"2022-07-24T00:00:00Z"
0.3585	0.3602	0.335	0.3362	250,777,496	"2022-07-25T00:00:00Z"
0.3362	0.3385	0.3252	0.3372	248,516,564	"2022-07-26T00:00:00Z"
0.3373	0.3597	0.3304	0.3594	270,820,690	"2022-07-27T00:00:00Z"
0.3594	0.3792	0.3489	0.3739	338,381,188	"2022-07-28T00:00:00Z"
0.3738	0.3799	0.3596	0.3679	276,456,259	"2022-07-29T00:00:00Z"
0.3679	0.4099	0.3629	0.3879	388,154,871	"2022-07-30T00:00:00Z"
0.388	0.3989	0.3782	0.3792	231,814,092	"2022-07-31T00:00:00Z"
0.3791	0.386	0.371	0.3791	215,729,685	"2022-08-01T00:00:00Z"
0.3791	0.3946	0.3667	0.3714	261,343,324	"2022-08-02T00:00:00Z"
0.3714	0.3775	0.3631	0.3695	212,254,602	"2022-08-03T00:00:00Z"
0.3695	0.375	0.3643	0.371	170,860,294	"2022-08-04T00:00:00Z"
0.371	0.3785	0.3673	0.3764	178,170,072	"2022-08-05T00:00:00Z"
0.3764	0.378	0.3703	0.3715	88,658,479	"2022-08-06T00:00:00Z"
0.3715	0.3772	0.3682	0.3722	94,432,362	"2022-08-07T00:00:00Z"
0.3723	0.3847	0.371	0.3787	221,476,216	"2022-08-08T00:00:00Z"
0.3787	0.3801	0.3606	0.3672	168,358,813	"2022-08-09T00:00:00Z"
0.3672	0.3815	0.3583	0.3814	218,617,309	"2022-08-10T00:00:00Z"
0.3814	0.386	0.377	0.3802	212,303,676	"2022-08-11T00:00:00Z"
0.3801	0.3806	0.3699	0.3796	169,377,982	"2022-08-12T00:00:00Z"
0.3797	0.3876	0.3763	0.378	122,728,952	"2022-08-13T00:00:00Z"
0.3779	0.3922	0.3738	0.3757	184,744,299	"2022-08-14T00:00:00Z"
0.3756	0.3852	0.3658	0.3751	231,352,894	"2022-08-15T00:00:00Z"
0.375	0.3784	0.3666	0.377	196,904,975	"2022-08-16T00:00:00Z"
0.377	0.3923	0.368	0.3795	333,525,617	"2022-08-17T00:00:00Z"
0.3796	0.3815	0.3691	0.3704	206,448,429	"2022-08-18T00:00:00Z"
0.3703	0.3707	0.3309	0.3344	437,831,008	"2022-08-19T00:00:00Z"
0.3345	0.3428	0.3321	0.3368	206,218,319	"2022-08-20T00:00:00Z"
0.3368	0.3485	0.3355	0.3449	185,595,697	"2022-08-21T00:00:00Z"
0.3448	0.3453	0.3313	0.344	259,125,051	"2022-08-22T00:00:00Z"
0.344	0.348	0.3326	0.3472	224,844,843	"2022-08-23T00:00:00Z"
0.3473	0.3525	0.3389	0.3456	190,760,736	"2022-08-24T00:00:00Z"
0.3456	0.3522	0.3435	0.3491	200,831,070	"2022-08-25T00:00:00Z"
0.3491	0.3712	0.3325	0.3393	439,211,758	"2022-08-26T00:00:00Z"
0.3393	0.3447	0.3283	0.3346	175,871,454	"2022-08-27T00:00:00Z"
0.3346	0.3373	0.3213	0.3224	148,984,590	"2022-08-28T00:00:00Z"
0.3223	0.3342	0.3186	0.3337	268,856,257	"2022-08-29T00:00:00Z"
0.3337	0.3359	0.32	0.3267	213,879,108	"2022-08-30T00:00:00Z"
0.3268	0.3339	0.323	0.3277	195,043,842	"2022-08-31T00:00:00Z"
0.3276	0.3334	0.3215	0.3331	183,564,987	"2022-09-01T00:00:00Z"
0.3332	0.3355	0.3253	0.3314	179,601,436	"2022-09-02T00:00:00Z"
0.3315	0.335	0.3265	0.3297	103,317,904	"2022-09-03T00:00:00Z"
0.3296	0.3328	0.3275	0.3317	95,913,393	"2022-09-04T00:00:00Z"
0.3318	0.3338	0.3225	0.3329	178,320,876	"2022-09-05T00:00:00Z"
0.3329	0.3431	0.3154	0.3212	337,153,895	"2022-09-06T00:00:00Z"
0.3212	0.3386	0.312	0.3369	267,709,589	"2022-09-07T00:00:00Z"
0.3369	0.3434	0.3282	0.3396	234,589,959	"2022-09-08T00:00:00Z"
0.3396	0.3597	0.3394	0.3568	334,849,027	"2022-09-09T00:00:00Z"
0.3568	0.3622	0.3514	0.3573	186,010,258	"2022-09-10T00:00:00Z"
0.3574	0.3604	0.3485	0.3552	146,159,090	"2022-09-11T00:00:00Z"
0.3551	0.3602	0.3478	0.3598	243,143,764	"2022-09-12T00:00:00Z"
0.3598	0.3603	0.3308	0.3326	364,278,378	"2022-09-13T00:00:00Z"
0.3326	0.3442	0.3312	0.3415	308,604,961	"2022-09-14T00:00:00Z"
0.3415	0.3429	0.3241	0.3261	406,236,125	"2022-09-15T00:00:00Z"
0.3261	0.3581	0.3216	0.3552	370,003,740	"2022-09-16T00:00:00Z"
0.3552	0.381	0.3464	0.3762	443,007,880	"2022-09-17T00:00:00Z"

0.4002

0.4118

0.3762

0.3815

399,808,206

"2022-06-10T00:00:00Z"

0.3815

0.3887

0.3557

0.3599

335,176,735

"2022-06-11T00:00:00Z"

0.3598

0.3654

0.3394

0.3433

427,316,144

"2022-06-12T00:00:00Z"

0.3433

0.3507

0.3012

0.3118

1,028,751,993.07

"2022-06-13T00:00:00Z"

0.3117

0.3267

0.2936

0.3214

778,418,633

"2022-06-14T00:00:00Z"

0.3215

0.3469

0.298

0.3436

865,192,872

"2022-06-15T00:00:00Z"

0.3436

0.3475

0.3073

0.3132

589,816,543

"2022-06-16T00:00:00Z"

0.3132

0.3397

0.3105

0.321

430,655,102

"2022-06-17T00:00:00Z"

0.321

0.3263

0.2872

0.3075

555,977,925.71

"2022-06-18T00:00:00Z"

0.3074

0.333

0.2981

0.3264

393,395,495

"2022-06-19T00:00:00Z"

0.3262

0.3289

0.3135

0.3227

356,161,086

"2022-06-20T00:00:00Z"

0.3226

0.3374

0.3187

0.3294

379,691,157

"2022-06-21T00:00:00Z"

0.3294

0.3297

0.319

0.3223

315,095,128

"2022-06-22T00:00:00Z"

0.3223

0.3371

0.3213

0.3358

293,426,615

"2022-06-23T00:00:00Z"

0.3357

0.3871

0.3348

0.3672

610,286,919

"2022-06-24T00:00:00Z"

0.3672

0.3741

0.3542

0.3676

216,676,025

"2022-06-25T00:00:00Z"

0.3677

0.3751

0.3576

0.3592

194,186,812

"2022-06-26T00:00:00Z"

0.3591

0.3671

0.348

0.3537

274,516,503

"2022-06-27T00:00:00Z"

0.3537

0.3557

0.3353

0.3375

316,153,206

"2022-06-28T00:00:00Z"

0.3375

0.3417

0.3201

0.3296

329,827,694

"2022-06-29T00:00:00Z"

0.3296

0.3333

0.3056

0.3321

463,148,646

"2022-06-30T00:00:00Z"

0.332

0.3363

0.31

0.3139

373,042,743

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

0.3142

0.3181

0.3089

0.3156

179,482,724

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

0.3157

0.3258

0.3085

0.3215

194,701,668

"2022-07-03T00:00:00Z"

0.3216

0.33

0.3146

0.3287

276,890,244

"2022-07-04T00:00:00Z"

0.3287

0.331

0.3128

0.3252

332,749,123

"2022-07-05T00:00:00Z"

0.3252

0.334

0.32

0.3324

295,359,140

"2022-07-06T00:00:00Z"

0.3324

0.3456

0.3269

0.3422

261,063,763

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

0.3423

0.359

0.3359

0.3402

383,269,941

"2022-07-08T00:00:00Z"

0.3403

0.3477

0.3392

0.3448

131,799,232

"2022-07-09T00:00:00Z"

0.3448

0.3449

0.3197

0.3255

240,237,163

"2022-07-10T00:00:00Z"

0.3256

0.3292

0.3108

0.3152

246,538,517

"2022-07-11T00:00:00Z"

0.3152

0.3182

0.3078

0.3116

234,067,778

"2022-07-12T00:00:00Z"

0.3117

0.326

0.302

0.3237

354,463,864

"2022-07-13T00:00:00Z"

0.3236

0.334

0.3122

0.3338

323,459,383

"2022-07-14T00:00:00Z"

0.3338

0.349

0.3273

0.3342

392,883,643

"2022-07-15T00:00:00Z"

0.3341

0.3565

0.3313

0.3505

271,487,176

"2022-07-16T00:00:00Z"

0.3504

0.3614

0.3413

0.3433

203,255,685

"2022-07-17T00:00:00Z"

0.3434

0.3701

0.3429

0.3653

404,237,689

"2022-07-18T00:00:00Z"

0.3652

0.3767

0.3515

0.3729

372,635,897

"2022-07-19T00:00:00Z"

0.3728

0.3817

0.3572

0.3635

329,852,165

"2022-07-20T00:00:00Z"

0.3635

0.3685

0.3485

0.3669

276,798,269

"2022-07-21T00:00:00Z"

0.3668

0.3716

0.3541

0.3578

231,304,449

"2022-07-22T00:00:00Z"

0.3578

0.3628

0.3498

0.3592

140,472,336

"2022-07-23T00:00:00Z"

0.3592

0.3667

0.3558

0.3586

154,710,249

"2022-07-24T00:00:00Z"

0.3585

0.3602

0.335

0.3362

250,777,496

"2022-07-25T00:00:00Z"

0.3362

0.3385

0.3252

0.3372

248,516,564

"2022-07-26T00:00:00Z"

0.3373

0.3597

0.3304

0.3594

270,820,690

"2022-07-27T00:00:00Z"

0.3594

0.3792

0.3489

0.3739

338,381,188

"2022-07-28T00:00:00Z"

0.3738

0.3799

0.3596

0.3679

276,456,259

"2022-07-29T00:00:00Z"

0.3679

0.4099

0.3629

0.3879

388,154,871

"2022-07-30T00:00:00Z"

0.388

0.3989

0.3782

0.3792

231,814,092

"2022-07-31T00:00:00Z"

0.3791

0.386

0.371

0.3791

215,729,685

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

0.3791

0.3946

0.3667

0.3714

261,343,324

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

0.3714

0.3775

0.3631

0.3695

212,254,602

"2022-08-03T00:00:00Z"

0.3695

0.375

0.3643

0.371

170,860,294

"2022-08-04T00:00:00Z"

0.371

0.3785

0.3673

0.3764

178,170,072

"2022-08-05T00:00:00Z"

0.3764

0.378

0.3703

0.3715

88,658,479

"2022-08-06T00:00:00Z"

0.3715

0.3772

0.3682

0.3722

94,432,362

"2022-08-07T00:00:00Z"

0.3723

0.3847

0.371

0.3787

221,476,216

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

0.3787

0.3801

0.3606

0.3672

168,358,813

"2022-08-09T00:00:00Z"

0.3672

0.3815

0.3583

0.3814

218,617,309

"2022-08-10T00:00:00Z"

0.3814

0.386

0.377

0.3802

212,303,676

"2022-08-11T00:00:00Z"

0.3801

0.3806

0.3699

0.3796

169,377,982

"2022-08-12T00:00:00Z"

0.3797

0.3876

0.3763

0.378

122,728,952

"2022-08-13T00:00:00Z"

0.3779

0.3922

0.3738

0.3757

184,744,299

"2022-08-14T00:00:00Z"

0.3756

0.3852

0.3658

0.3751

231,352,894

"2022-08-15T00:00:00Z"

0.375

0.3784

0.3666

0.377

196,904,975

"2022-08-16T00:00:00Z"

0.377

0.3923

0.368

0.3795

333,525,617

"2022-08-17T00:00:00Z"

0.3796

0.3815

0.3691

0.3704

206,448,429

"2022-08-18T00:00:00Z"

0.3703

0.3707

0.3309

0.3344

437,831,008

"2022-08-19T00:00:00Z"

0.3345

0.3428

0.3321

0.3368

206,218,319

"2022-08-20T00:00:00Z"

0.3368

0.3485

0.3355

0.3449

185,595,697

"2022-08-21T00:00:00Z"

0.3448

0.3453

0.3313

0.344

259,125,051

"2022-08-22T00:00:00Z"

0.344

0.348

0.3326

0.3472

224,844,843

"2022-08-23T00:00:00Z"

0.3473

0.3525

0.3389

0.3456

190,760,736

"2022-08-24T00:00:00Z"

0.3456

0.3522

0.3435

0.3491

200,831,070

"2022-08-25T00:00:00Z"

0.3491

0.3712

0.3325

0.3393

439,211,758

"2022-08-26T00:00:00Z"

0.3393

0.3447

0.3283

0.3346

175,871,454

"2022-08-27T00:00:00Z"

0.3346

0.3373

0.3213

0.3224

148,984,590

"2022-08-28T00:00:00Z"

0.3223

0.3342

0.3186

0.3337

268,856,257

"2022-08-29T00:00:00Z"

0.3337

0.3359

0.32

0.3267

213,879,108

"2022-08-30T00:00:00Z"

0.3268

0.3339

0.323

0.3277

195,043,842

"2022-08-31T00:00:00Z"

0.3276

0.3334

0.3215

0.3331

183,564,987

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

0.3332

0.3355

0.3253

0.3314

179,601,436

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

0.3315

0.335

0.3265

0.3297

103,317,904

"2022-09-03T00:00:00Z"

0.3296

0.3328

0.3275

0.3317

95,913,393

"2022-09-04T00:00:00Z"

0.3318

0.3338

0.3225

0.3329

178,320,876

"2022-09-05T00:00:00Z"

0.3329

0.3431

0.3154

0.3212

337,153,895

"2022-09-06T00:00:00Z"

0.3212

0.3386

0.312

0.3369

267,709,589

"2022-09-07T00:00:00Z"

0.3369

0.3434

0.3282

0.3396

234,589,959

"2022-09-08T00:00:00Z"

0.3396

0.3597

0.3394

0.3568

334,849,027

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

0.3568

0.3622

0.3514

0.3573

186,010,258

"2022-09-10T00:00:00Z"

0.3574

0.3604

0.3485

0.3552

146,159,090

"2022-09-11T00:00:00Z"

0.3551

0.3602

0.3478

0.3598

243,143,764

"2022-09-12T00:00:00Z"

0.3598

0.3603

0.3308

0.3326

364,278,378

"2022-09-13T00:00:00Z"

0.3326

0.3442

0.3312

0.3415

308,604,961

"2022-09-14T00:00:00Z"

0.3415

0.3429

0.3241

0.3261

406,236,125

"2022-09-15T00:00:00Z"

0.3261

0.3581

0.3216

0.3552

370,003,740

"2022-09-16T00:00:00Z"

0.3552

0.381

0.3464

0.3762

443,007,880

"2022-09-17T00:00:00Z"