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
0.3762	0.3981	0.3556	0.3576	680,858,418	"2022-09-18T00:00:00Z"
0.3578	0.3932	0.3401	0.3848	737,172,977	"2022-09-19T00:00:00Z"
0.3847	0.4242	0.3704	0.414	1,113,792,429	"2022-09-20T00:00:00Z"
0.4139	0.434	0.38	0.3936	925,735,817	"2022-09-21T00:00:00Z"
0.3936	0.5	0.3933	0.4862	1,322,834,928	"2022-09-22T00:00:00Z"
0.4861	0.559	0.4564	0.5069	1,820,625,745	"2022-09-23T00:00:00Z"
0.5069	0.5195	0.4717	0.4878	711,158,721	"2022-09-24T00:00:00Z"
0.4879	0.5215	0.4757	0.4917	738,162,563	"2022-09-25T00:00:00Z"
0.4916	0.502	0.4576	0.4683	626,520,230	"2022-09-26T00:00:00Z"
0.4682	0.4882	0.435	0.4457	628,394,011	"2022-09-27T00:00:00Z"
0.4458	0.4558	0.4168	0.4489	595,920,283	"2022-09-28T00:00:00Z"
0.4491	0.5109	0.4266	0.4877	788,666,701	"2022-09-29T00:00:00Z"
0.4876	0.4992	0.4667	0.4799	683,028,303	"2022-09-30T00:00:00Z"
0.4799	0.4865	0.4667	0.4754	332,745,201	"2022-10-01T00:00:00Z"
0.4753	0.4785	0.443	0.4485	331,325,448	"2022-10-02T00:00:00Z"
0.4485	0.4694	0.4372	0.4621	393,625,435	"2022-10-03T00:00:00Z"
0.4622	0.4858	0.4515	0.4795	528,294,804	"2022-10-04T00:00:00Z"
0.4795	0.502	0.4716	0.4887	582,675,616	"2022-10-05T00:00:00Z"
0.4888	0.5063	0.4883	0.4934	412,623,504	"2022-10-06T00:00:00Z"
0.4934	0.5339	0.48	0.5177	523,500,800	"2022-10-07T00:00:00Z"
0.5177	0.5292	0.5111	0.517	340,783,746	"2022-10-08T00:00:00Z"
0.5171	0.549	0.506	0.5325	366,379,188	"2022-10-09T00:00:00Z"
0.5325	0.538	0.4927	0.4939	519,737,735	"2022-10-10T00:00:00Z"
0.4939	0.5025	0.4768	0.4861	445,279,743	"2022-10-11T00:00:00Z"
0.486	0.496	0.482	0.4881	245,221,984	"2022-10-12T00:00:00Z"
0.4881	0.4898	0.4401	0.4791	601,751,609	"2022-10-13T00:00:00Z"
0.4791	0.5125	0.4782	0.4883	457,259,209	"2022-10-14T00:00:00Z"
0.4882	0.49	0.4774	0.4818	155,163,123	"2022-10-15T00:00:00Z"
0.4818	0.4876	0.468	0.4766	220,894,101	"2022-10-16T00:00:00Z"
0.4765	0.4825	0.4627	0.4804	266,511,552	"2022-10-17T00:00:00Z"
0.4804	0.4843	0.4571	0.4658	289,689,721	"2022-10-18T00:00:00Z"
0.4657	0.4667	0.4471	0.4504	330,327,507	"2022-10-19T00:00:00Z"
0.4504	0.4646	0.4224	0.4465	396,744,045	"2022-10-20T00:00:00Z"
0.4465	0.4617	0.4336	0.4614	362,000,551	"2022-10-21T00:00:00Z"
0.4613	0.4708	0.4561	0.4653	168,922,503	"2022-10-22T00:00:00Z"
0.4653	0.4726	0.4518	0.4688	201,619,037	"2022-10-23T00:00:00Z"
0.4688	0.473	0.4478	0.4529	269,189,993	"2022-10-24T00:00:00Z"
0.453	0.4728	0.4434	0.4605	350,361,399	"2022-10-25T00:00:00Z"
0.4606	0.4715	0.4562	0.4689	308,800,077	"2022-10-26T00:00:00Z"
0.4689	0.4824	0.4584	0.4615	386,147,200	"2022-10-27T00:00:00Z"
0.4615	0.4755	0.4564	0.4744	258,511,622	"2022-10-28T00:00:00Z"
0.4743	0.4837	0.4657	0.4701	284,375,501	"2022-10-29T00:00:00Z"
0.4702	0.4735	0.4537	0.4582	182,831,402	"2022-10-30T00:00:00Z"
0.4582	0.4674	0.4476	0.4641	291,632,134	"2022-10-31T00:00:00Z"
0.464	0.467	0.4543	0.4636	272,552,886	"2022-11-01T00:00:00Z"
0.4635	0.4659	0.4451	0.4497	305,327,596	"2022-11-02T00:00:00Z"
0.4498	0.4598	0.4487	0.4548	221,405,589	"2022-11-03T00:00:00Z"
0.4548	0.5078	0.4532	0.5064	561,979,429	"2022-11-04T00:00:00Z"
0.5063	0.51	0.489	0.493	199,360,700	"2022-11-05T00:00:00Z"
0.493	0.4947	0.468	0.4709	163,125,807	"2022-11-06T00:00:00Z"
0.4708	0.48	0.4585	0.4648	325,333,918	"2022-11-07T00:00:00Z"
0.4647	0.4669	0.3355	0.4059	978,082,649	"2022-11-08T00:00:00Z"
0.4059	0.411	0.316	0.3331	908,074,197	"2022-11-09T00:00:00Z"
0.3332	0.403	0.3301	0.3942	815,070,852	"2022-11-10T00:00:00Z"
0.3942	0.3991	0.3661	0.3843	477,945,830	"2022-11-11T00:00:00Z"
0.3843	0.3846	0.3592	0.3636	254,821,436	"2022-11-12T00:00:00Z"
0.3635	0.3694	0.3325	0.3408	334,510,449	"2022-11-13T00:00:00Z"
0.3409	0.3796	0.321	0.3776	693,547,037	"2022-11-14T00:00:00Z"
0.3775	0.3977	0.3668	0.3888	541,305,225	"2022-11-15T00:00:00Z"
0.3887	0.3915	0.3614	0.3752	363,276,410	"2022-11-16T00:00:00Z"
0.3751	0.3873	0.3691	0.3819	413,772,413	"2022-11-17T00:00:00Z"
0.3819	0.3878	0.3733	0.3829	292,591,109	"2022-11-18T00:00:00Z"
0.3829	0.3886	0.3752	0.3841	145,313,373	"2022-11-19T00:00:00Z"
0.3842	0.3969	0.3585	0.3608	308,373,842	"2022-11-20T00:00:00Z"
0.3608	0.369	0.3457	0.3645	591,706,474	"2022-11-21T00:00:00Z"
0.3645	0.3784	0.3513	0.3757	464,705,247	"2022-11-22T00:00:00Z"
0.3758	0.3824	0.3682	0.3815	354,058,802	"2022-11-23T00:00:00Z"
0.3816	0.405	0.3742	0.4018	454,087,891	"2022-11-24T00:00:00Z"
0.4018	0.4194	0.3888	0.4078	428,503,257	"2022-11-25T00:00:00Z"
0.4077	0.4146	0.3927	0.396	184,581,391	"2022-11-26T00:00:00Z"
0.396	0.4096	0.3942	0.3962	199,432,182	"2022-11-27T00:00:00Z"
0.3961	0.3991	0.373	0.3888	434,930,297	"2022-11-28T00:00:00Z"
0.3888	0.4039	0.3829	0.3981	355,638,077	"2022-11-29T00:00:00Z"
0.3981	0.4117	0.3926	0.4078	329,757,224	"2022-11-30T00:00:00Z"
0.4078	0.4093	0.3944	0.3969	251,203,503	"2022-12-01T00:00:00Z"
0.3968	0.3975	0.3838	0.3961	257,877,078	"2022-12-02T00:00:00Z"
0.3961	0.3973	0.3853	0.3873	152,919,238	"2022-12-03T00:00:00Z"
0.3873	0.3932	0.386	0.3895	134,434,499	"2022-12-04T00:00:00Z"
0.3895	0.3954	0.38	0.3893	338,205,071	"2022-12-05T00:00:00Z"
0.3893	0.3925	0.3808	0.3914	302,191,639	"2022-12-06T00:00:00Z"
0.3914	0.3925	0.3733	0.3835	307,733,325	"2022-12-07T00:00:00Z"
0.3834	0.3962	0.3826	0.3941	276,255,107	"2022-12-08T00:00:00Z"
0.3942	0.3952	0.3843	0.3889	259,535,105	"2022-12-09T00:00:00Z"
0.3889	0.3893	0.3854	0.3865	99,433,210	"2022-12-10T00:00:00Z"
0.3865	0.3886	0.3778	0.3809	96,374,128	"2022-12-11T00:00:00Z"
0.3808	0.3898	0.3707	0.3874	348,028,456	"2022-12-12T00:00:00Z"
0.3875	0.397	0.3786	0.3952	440,118,070	"2022-12-13T00:00:00Z"
0.3953	0.3956	0.3768	0.3853	329,607,186	"2022-12-14T00:00:00Z"
0.3852	0.3867	0.3735	0.378	226,540,166	"2022-12-15T00:00:00Z"
0.3779	0.3799	0.344	0.3511	376,428,572	"2022-12-16T00:00:00Z"
0.351	0.3598	0.3467	0.3545	208,492,422	"2022-12-17T00:00:00Z"
0.3545	0.3556	0.3473	0.3499	115,421,793	"2022-12-18T00:00:00Z"
0.3499	0.353	0.332	0.3389	365,699,862	"2022-12-19T00:00:00Z"
0.3389	0.3532	0.3359	0.3482	312,424,782	"2022-12-20T00:00:00Z"
0.3482	0.3505	0.3371	0.3449	287,425,951	"2022-12-21T00:00:00Z"
0.3448	0.3503	0.3414	0.3492	255,155,313	"2022-12-22T00:00:00Z"
0.3492	0.355	0.3471	0.3543	221,882,542	"2022-12-23T00:00:00Z"
0.3542	0.3544	0.3509	0.3517	62,857,912	"2022-12-24T00:00:00Z"
0.3518	0.3519	0.3439	0.3457	100,344,595	"2022-12-25T00:00:00Z"
0.3457	0.37	0.3455	0.3658	337,834,881	"2022-12-26T00:00:00Z"

0.3762

0.3981

0.3556

0.3576

680,858,418

"2022-09-18T00:00:00Z"

0.3578

0.3932

0.3401

0.3848

737,172,977

"2022-09-19T00:00:00Z"

0.3847

0.4242

0.3704

0.414

1,113,792,429

"2022-09-20T00:00:00Z"

0.4139

0.434

0.38

0.3936

925,735,817

"2022-09-21T00:00:00Z"

0.3936

0.5

0.3933

0.4862

1,322,834,928

"2022-09-22T00:00:00Z"

0.4861

0.559

0.4564

0.5069

1,820,625,745

"2022-09-23T00:00:00Z"

0.5069

0.5195

0.4717

0.4878

711,158,721

"2022-09-24T00:00:00Z"

0.4879

0.5215

0.4757

0.4917

738,162,563

"2022-09-25T00:00:00Z"

0.4916

0.502

0.4576

0.4683

626,520,230

"2022-09-26T00:00:00Z"

0.4682

0.4882

0.435

0.4457

628,394,011

"2022-09-27T00:00:00Z"

0.4458

0.4558

0.4168

0.4489

595,920,283

"2022-09-28T00:00:00Z"

0.4491

0.5109

0.4266

0.4877

788,666,701

"2022-09-29T00:00:00Z"

0.4876

0.4992

0.4667

0.4799

683,028,303

"2022-09-30T00:00:00Z"

0.4799

0.4865

0.4667

0.4754

332,745,201

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

0.4753

0.4785

0.443

0.4485

331,325,448

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

0.4485

0.4694

0.4372

0.4621

393,625,435

"2022-10-03T00:00:00Z"

0.4622

0.4858

0.4515

0.4795

528,294,804

"2022-10-04T00:00:00Z"

0.4795

0.502

0.4716

0.4887

582,675,616

"2022-10-05T00:00:00Z"

0.4888

0.5063

0.4883

0.4934

412,623,504

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

0.4934

0.5339

0.48

0.5177

523,500,800

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

0.5177

0.5292

0.5111

0.517

340,783,746

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

0.5171

0.549

0.506

0.5325

366,379,188

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

0.5325

0.538

0.4927

0.4939

519,737,735

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

0.4939

0.5025

0.4768

0.4861

445,279,743

"2022-10-11T00:00:00Z"

0.486

0.496

0.482

0.4881

245,221,984

"2022-10-12T00:00:00Z"

0.4881

0.4898

0.4401

0.4791

601,751,609

"2022-10-13T00:00:00Z"

0.4791

0.5125

0.4782

0.4883

457,259,209

"2022-10-14T00:00:00Z"

0.4882

0.49

0.4774

0.4818

155,163,123

"2022-10-15T00:00:00Z"

0.4818

0.4876

0.468

0.4766

220,894,101

"2022-10-16T00:00:00Z"

0.4765

0.4825

0.4627

0.4804

266,511,552

"2022-10-17T00:00:00Z"

0.4804

0.4843

0.4571

0.4658

289,689,721

"2022-10-18T00:00:00Z"

0.4657

0.4667

0.4471

0.4504

330,327,507

"2022-10-19T00:00:00Z"

0.4504

0.4646

0.4224

0.4465

396,744,045

"2022-10-20T00:00:00Z"

0.4465

0.4617

0.4336

0.4614

362,000,551

"2022-10-21T00:00:00Z"

0.4613

0.4708

0.4561

0.4653

168,922,503

"2022-10-22T00:00:00Z"

0.4653

0.4726

0.4518

0.4688

201,619,037

"2022-10-23T00:00:00Z"

0.4688

0.473

0.4478

0.4529

269,189,993

"2022-10-24T00:00:00Z"

0.453

0.4728

0.4434

0.4605

350,361,399

"2022-10-25T00:00:00Z"

0.4606

0.4715

0.4562

0.4689

308,800,077

"2022-10-26T00:00:00Z"

0.4689

0.4824

0.4584

0.4615

386,147,200

"2022-10-27T00:00:00Z"

0.4615

0.4755

0.4564

0.4744

258,511,622

"2022-10-28T00:00:00Z"

0.4743

0.4837

0.4657

0.4701

284,375,501

"2022-10-29T00:00:00Z"

0.4702

0.4735

0.4537

0.4582

182,831,402

"2022-10-30T00:00:00Z"

0.4582

0.4674

0.4476

0.4641

291,632,134

"2022-10-31T00:00:00Z"

0.464

0.467

0.4543

0.4636

272,552,886

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

0.4635

0.4659

0.4451

0.4497

305,327,596

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

0.4498

0.4598

0.4487

0.4548

221,405,589

"2022-11-03T00:00:00Z"

0.4548

0.5078

0.4532

0.5064

561,979,429

"2022-11-04T00:00:00Z"

0.5063

0.51

0.489

0.493

199,360,700

"2022-11-05T00:00:00Z"

0.493

0.4947

0.468

0.4709

163,125,807

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

0.4708

0.48

0.4585

0.4648

325,333,918

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

0.4647

0.4669

0.3355

0.4059

978,082,649

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

0.4059

0.411

0.316

0.3331

908,074,197

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

0.3332

0.403

0.3301

0.3942

815,070,852

"2022-11-10T00:00:00Z"

0.3942

0.3991

0.3661

0.3843

477,945,830

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

0.3843

0.3846

0.3592

0.3636

254,821,436

"2022-11-12T00:00:00Z"

0.3635

0.3694

0.3325

0.3408

334,510,449

"2022-11-13T00:00:00Z"

0.3409

0.3796

0.321

0.3776

693,547,037

"2022-11-14T00:00:00Z"

0.3775

0.3977

0.3668

0.3888

541,305,225

"2022-11-15T00:00:00Z"

0.3887

0.3915

0.3614

0.3752

363,276,410

"2022-11-16T00:00:00Z"

0.3751

0.3873

0.3691

0.3819

413,772,413

"2022-11-17T00:00:00Z"

0.3819

0.3878

0.3733

0.3829

292,591,109

"2022-11-18T00:00:00Z"

0.3829

0.3886

0.3752

0.3841

145,313,373

"2022-11-19T00:00:00Z"

0.3842

0.3969

0.3585

0.3608

308,373,842

"2022-11-20T00:00:00Z"

0.3608

0.369

0.3457

0.3645

591,706,474

"2022-11-21T00:00:00Z"

0.3645

0.3784

0.3513

0.3757

464,705,247

"2022-11-22T00:00:00Z"

0.3758

0.3824

0.3682

0.3815

354,058,802

"2022-11-23T00:00:00Z"

0.3816

0.405

0.3742

0.4018

454,087,891

"2022-11-24T00:00:00Z"

0.4018

0.4194

0.3888

0.4078

428,503,257

"2022-11-25T00:00:00Z"

0.4077

0.4146

0.3927

0.396

184,581,391

"2022-11-26T00:00:00Z"

0.396

0.4096

0.3942

0.3962

199,432,182

"2022-11-27T00:00:00Z"

0.3961

0.3991

0.373

0.3888

434,930,297

"2022-11-28T00:00:00Z"

0.3888

0.4039

0.3829

0.3981

355,638,077

"2022-11-29T00:00:00Z"

0.3981

0.4117

0.3926

0.4078

329,757,224

"2022-11-30T00:00:00Z"

0.4078

0.4093

0.3944

0.3969

251,203,503

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

0.3968

0.3975

0.3838

0.3961

257,877,078

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

0.3961

0.3973

0.3853

0.3873

152,919,238

"2022-12-03T00:00:00Z"

0.3873

0.3932

0.386

0.3895

134,434,499

"2022-12-04T00:00:00Z"

0.3895

0.3954

0.38

0.3893

338,205,071

"2022-12-05T00:00:00Z"

0.3893

0.3925

0.3808

0.3914

302,191,639

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

0.3914

0.3925

0.3733

0.3835

307,733,325

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

0.3834

0.3962

0.3826

0.3941

276,255,107

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

0.3942

0.3952

0.3843

0.3889

259,535,105

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

0.3889

0.3893

0.3854

0.3865

99,433,210

"2022-12-10T00:00:00Z"

0.3865

0.3886

0.3778

0.3809

96,374,128

"2022-12-11T00:00:00Z"

0.3808

0.3898

0.3707

0.3874

348,028,456

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

0.3875

0.397

0.3786

0.3952

440,118,070

"2022-12-13T00:00:00Z"

0.3953

0.3956

0.3768

0.3853

329,607,186

"2022-12-14T00:00:00Z"

0.3852

0.3867

0.3735

0.378

226,540,166

"2022-12-15T00:00:00Z"

0.3779

0.3799

0.344

0.3511

376,428,572

"2022-12-16T00:00:00Z"

0.351

0.3598

0.3467

0.3545

208,492,422

"2022-12-17T00:00:00Z"

0.3545

0.3556

0.3473

0.3499

115,421,793

"2022-12-18T00:00:00Z"

0.3499

0.353

0.332

0.3389

365,699,862

"2022-12-19T00:00:00Z"

0.3389

0.3532

0.3359

0.3482

312,424,782

"2022-12-20T00:00:00Z"

0.3482

0.3505

0.3371

0.3449

287,425,951

"2022-12-21T00:00:00Z"

0.3448

0.3503

0.3414

0.3492

255,155,313

"2022-12-22T00:00:00Z"

0.3492

0.355

0.3471

0.3543

221,882,542

"2022-12-23T00:00:00Z"

0.3542

0.3544

0.3509

0.3517

62,857,912

"2022-12-24T00:00:00Z"

0.3518

0.3519

0.3439

0.3457

100,344,595

"2022-12-25T00:00:00Z"

0.3457

0.37

0.3455

0.3658

337,834,881

"2022-12-26T00:00:00Z"