Datasets:

345rf4gt56t4r3e3
/

lstm_crypto_dataset

Kline open time int64 1,703B 1,711B	Open price float64 38.6k 73.9k	High price float64 38.6k 73.9k	Low price float64 38.5k 73.8k	Close price float64 38.6k 73.9k	Volume float64 1.89 19.8k	Kline Close time int64 1,703B 1,711B	Quote asset volume float64 81.4k 1.07B	Number of trades int32 45 122k	Taker buy base asset volume float64 0.48 7.84k	Taker buy quote asset volume float64 20.1k 407M
1,702,939,260,000	42,477.8	42,503.4	42,470.3	42,494.6	226.072	1,702,939,319,999	9,605,297.769	2,186	148.93	6,327,854.2406
1,702,939,320,000	42,494.6	42,494.7	42,470.3	42,482.1	99.392	1,702,939,379,999	4,222,012.8997	1,343	53.093	2,255,217.4295
1,702,939,380,000	42,482	42,484	42,468.8	42,472	98.105	1,702,939,439,999	4,167,161.5809	1,350	27.113	1,151,629.2208
1,702,939,440,000	42,472.1	42,483.2	42,471	42,480.9	84.351	1,702,939,499,999	3,582,906.4273	1,408	52.036	2,210,361.4347
1,702,939,500,000	42,481	42,485.6	42,475.5	42,485.5	89.515	1,702,939,559,999	3,802,839.438	1,402	53.705	2,281,604.199
1,702,939,560,000	42,485.5	42,495.4	42,485.5	42,495.4	49.569	1,702,939,619,999	2,106,098.9629	985	36.565	1,553,592.0693
1,702,939,620,000	42,495.3	42,532.9	42,495.3	42,508.2	186.863	1,702,939,679,999	7,945,922.0075	2,290	155.961	6,631,865.4004
1,702,939,680,000	42,508.3	42,508.3	42,481.3	42,481.3	77.849	1,702,939,739,999	3,307,740.9492	1,112	31.195	1,325,404.1061
1,702,939,740,000	42,481.3	42,506.9	42,480.6	42,506.8	106.215	1,702,939,799,999	4,512,967.139	1,521	59.668	2,535,211.3612
1,702,939,800,000	42,506.9	42,530	42,506.8	42,524.5	90.296	1,702,939,859,999	3,839,713.1274	1,784	52.522	2,233,410.0973
1,702,939,860,000	42,524.4	42,562	42,524.4	42,555.6	133.054	1,702,939,919,999	5,661,010.8741	2,388	114.299	4,862,965.0569
1,702,939,920,000	42,555.6	42,555.7	42,529.6	42,535.3	214.347	1,702,939,979,999	9,118,387.1171	1,855	80.687	3,432,689.8036
1,702,939,980,000	42,535.4	42,535.4	42,520	42,520.1	38.936	1,702,940,039,999	1,655,697.4577	802	9.636	409,752.3439
1,702,940,040,000	42,520.1	42,520.1	42,494	42,494	79.966	1,702,940,099,999	3,399,845.1473	982	6.325	268,910.6982
1,702,940,100,000	42,494	42,494	42,476.8	42,476.8	105.508	1,702,940,159,999	4,482,226.4492	1,430	39.673	1,685,435.8187
1,702,940,160,000	42,476.9	42,515.4	42,476.8	42,515.4	74.818	1,702,940,219,999	3,179,621.616	1,482	60.734	2,580,991.1348
1,702,940,220,000	42,515.3	42,518.7	42,515.3	42,518.7	23.781	1,702,940,279,999	1,011,107.6921	739	15.626	664,378.6976
1,702,940,280,000	42,518.7	42,522.1	42,518.6	42,522.1	57.052	1,702,940,339,999	2,425,862.0035	727	29.772	1,265,913.4487
1,702,940,340,000	42,522.1	42,530	42,520.9	42,530	145.645	1,702,940,399,999	6,193,701.8413	998	86.764	3,689,848.7221
1,702,940,400,000	42,529.9	42,609.5	42,529.9	42,609.5	433.419	1,702,940,459,999	18,452,591.3143	4,076	350.744	14,931,807.9709
1,702,940,460,000	42,609.5	42,632.2	42,609.4	42,632	271.973	1,702,940,519,999	11,591,523.666	2,836	154.487	6,584,246.9854
1,702,940,520,000	42,632	42,669	42,631.5	42,668.9	214.204	1,702,940,579,999	9,134,365.4233	2,288	169.238	7,217,005.1171
1,702,940,580,000	42,668.9	42,678.8	42,649.1	42,670.1	329.009	1,702,940,639,999	14,038,305.6713	2,929	205.831	8,782,360.7961
1,702,940,640,000	42,670.1	42,678.9	42,670	42,671.1	122.277	1,702,940,699,999	5,218,001.0991	1,365	74.011	3,158,322.2012
1,702,940,700,000	42,671.2	42,728.5	42,671.2	42,720.4	535.895	1,702,940,759,999	22,886,826.63838	5,194	342.893	14,643,721.66608
1,702,940,760,000	42,720.4	42,726.5	42,690.5	42,702.6	316.915	1,702,940,819,999	13,535,004.6603	2,944	121.204	5,176,481.5057
1,702,940,820,000	42,702.6	42,702.6	42,668.6	42,677.6	190.092	1,702,940,879,999	8,112,615.6999	2,298	50.676	2,162,602.6019
1,702,940,880,000	42,677.6	42,677.6	42,633.5	42,671.9	356.272	1,702,940,939,999	15,197,197.1639	2,762	119.808	5,109,881.2659
1,702,940,940,000	42,671.9	42,672	42,626.4	42,646.1	223.561	1,702,940,999,999	9,533,589.303	2,395	53.102	2,264,172.204
1,702,941,000,000	42,646.2	42,651.7	42,589.8	42,596.1	453.358	1,702,941,059,999	19,318,539.9296	3,993	109.583	4,669,155.4341
1,702,941,060,000	42,596.1	42,623.8	42,596.1	42,611.2	168.03	1,702,941,119,999	7,160,192.0383	1,912	76.921	3,277,505.9481
1,702,941,120,000	42,611.3	42,679.3	42,611.3	42,656.9	268.553	1,702,941,179,999	11,454,426.9163	2,286	168.086	7,168,238.1786
1,702,941,180,000	42,656.8	42,722.4	42,656.4	42,719.6	250.022	1,702,941,239,999	10,672,749.7652	3,062	177.191	7,563,539.5767
1,702,941,240,000	42,719.6	42,723.1	42,701.6	42,707.5	190.672	1,702,941,299,999	8,144,422.146	1,986	85.74	3,662,362.9834
1,702,941,300,000	42,707.6	42,748.3	42,680	42,685.5	432.945	1,702,941,359,999	18,496,751.0529	4,606	253.071	10,812,617.4373
1,702,941,360,000	42,685.4	42,685.4	42,617.6	42,625	233.847	1,702,941,419,999	9,974,573.9764	2,730	54.332	2,317,836.7981
1,702,941,420,000	42,624.9	42,673.2	42,624.9	42,670	223.151	1,702,941,479,999	9,517,996.0409	2,523	129.905	5,540,354.8139
1,702,941,480,000	42,671.2	42,714.2	42,657	42,687.5	271.463	1,702,941,539,999	11,589,670.9106	3,159	118.044	5,039,611.0827
1,702,941,540,000	42,687.4	42,699.9	42,651.6	42,665.1	143.064	1,702,941,599,999	6,105,852.335	1,856	71.06	3,032,541.2203
1,702,941,600,000	42,665.2	42,699	42,652.8	42,652.8	159.8	1,702,941,659,999	6,820,409.2626	2,428	58.334	2,489,792.7969
1,702,941,660,000	42,652.8	42,652.8	42,597.9	42,618.9	414.435	1,702,941,719,999	17,663,144.5182	4,378	133.603	5,694,681.4576
1,702,941,720,000	42,619	42,624.2	42,587.9	42,600.9	386.402	1,702,941,779,999	16,461,913.7383	3,109	161.718	6,889,359.7611
1,702,941,780,000	42,601	42,620	42,590.1	42,620	150.092	1,702,941,839,999	6,394,818.854	2,723	76.027	3,239,164.418
1,702,941,840,000	42,620	42,620	42,588	42,598.8	177.704	1,702,941,899,999	7,569,610.5891	1,558	61.484	2,618,975.2696
1,702,941,900,000	42,598.9	42,624	42,598.8	42,619.1	140.958	1,702,941,959,999	6,006,551.9744	1,898	81.552	3,474,970.0553
1,702,941,960,000	42,619.2	42,622.2	42,599	42,606.2	63.28	1,702,942,019,999	2,696,355.3128	1,028	30.089	1,282,086.0242
1,702,942,020,000	42,606.2	42,609.7	42,585.1	42,587.3	122.539	1,702,942,079,999	5,220,039.1051	1,433	49.153	2,094,008.7166
1,702,942,080,000	42,587.4	42,606.2	42,580.1	42,606.2	96.624	1,702,942,139,999	4,115,355.3246	1,500	52.608	2,240,718.4874
1,702,942,140,000	42,606.1	42,624.9	42,606.1	42,619.7	83.06	1,702,942,199,999	3,539,615.8207	1,313	41.576	1,771,707.1567
1,702,942,200,000	42,619.8	42,658.7	42,619.7	42,622.7	196.207	1,702,942,259,999	8,367,506.4842	2,337	110.985	4,732,855.0286
1,702,942,260,000	42,622.6	42,640	42,600	42,619.7	149.719	1,702,942,319,999	6,381,287.6489	1,883	92.069	3,924,224.494
1,702,942,320,000	42,619.6	42,635.4	42,603.7	42,635	136.199	1,702,942,379,999	5,805,283.469	2,062	63.681	2,714,190.3092
1,702,942,380,000	42,635.1	42,660	42,629	42,633.8	152.102	1,702,942,439,999	6,485,973.3118	1,564	108.601	4,630,907.9248
1,702,942,440,000	42,633.9	42,636.6	42,607	42,609	86.432	1,702,942,499,999	3,683,993.6642	1,167	37.217	1,586,270.6177
1,702,942,500,000	42,609.1	42,630	42,605	42,613.7	159.368	1,702,942,559,999	6,791,950.6288	1,983	76.097	3,243,018.1509
1,702,942,560,000	42,613.7	42,664.6	42,606.9	42,664.5	113.761	1,702,942,619,999	4,849,390.7871	2,003	79.906	3,406,446.6926
1,702,942,620,000	42,664.6	42,684	42,655.4	42,665.5	191.383	1,702,942,679,999	8,166,322.7996	2,377	86.232	3,679,721.1395
1,702,942,680,000	42,665.5	42,674	42,633.1	42,636.8	152.977	1,702,942,739,999	6,525,829.6853	2,162	60.232	2,569,331.8102
1,702,942,740,000	42,636.8	42,658.6	42,626.5	42,626.5	129.238	1,702,942,799,999	5,511,166.2003	1,983	51.366	2,190,360.6761
1,702,942,800,000	42,626.5	42,642	42,604.6	42,607.6	85.983	1,702,942,859,999	3,664,418.444	1,693	45.825	1,952,898.4457
1,702,942,860,000	42,607.6	42,641.5	42,600.5	42,633.7	120.291	1,702,942,919,999	5,126,544.6728	1,701	55.502	2,365,281.1218
1,702,942,920,000	42,633.8	42,652.7	42,633.5	42,641.4	61.828	1,702,942,979,999	2,636,659.2525	1,148	20.801	887,000.0748
1,702,942,980,000	42,641.4	42,655.8	42,641.4	42,643.6	61.314	1,702,943,039,999	2,614,953.2322	927	29.162	1,243,703.2847
1,702,943,040,000	42,643.6	42,660	42,633.9	42,634.2	233.094	1,702,943,099,999	9,941,024.5675	1,742	85.851	3,661,899.2645
1,702,943,100,000	42,634.2	42,660	42,634.1	42,650	267.822	1,702,943,159,999	11,422,766.696	1,624	198.604	8,470,393.0699
1,702,943,160,000	42,650	42,679.2	42,642.1	42,672.1	261.57	1,702,943,219,999	11,158,481.7621	2,227	202.642	8,644,531.3966
1,702,943,220,000	42,672.1	42,680	42,646	42,646.4	125.99	1,702,943,279,999	5,375,232.2084	1,960	48.61	2,073,789.7559
1,702,943,280,000	42,646.5	42,688.8	42,640.1	42,686	110.626	1,702,943,339,999	4,720,007.2077	1,656	67.484	2,879,253.5878
1,702,943,340,000	42,686	42,698.6	42,666.3	42,690.7	188.032	1,702,943,399,999	8,025,908.6078	1,965	71.093	3,034,844.5974
1,702,943,400,000	42,690.6	42,719.5	42,687.1	42,704.9	266.378	1,702,943,459,999	11,376,177.2126	2,712	164.291	7,016,266.6868
1,702,943,460,000	42,704.9	42,708.9	42,682.8	42,705.9	209.127	1,702,943,519,999	8,928,016.9228	1,974	159.889	6,825,877.093
1,702,943,520,000	42,705.9	42,729.9	42,690.8	42,721.7	166.81	1,702,943,579,999	7,124,748.546	1,893	102.935	4,396,419.4954
1,702,943,580,000	42,721.7	42,727.4	42,710	42,715.6	175.782	1,702,943,639,999	7,509,320.5357	1,674	82.563	3,527,065.9838
1,702,943,640,000	42,715.7	42,715.7	42,664.6	42,670.1	130.619	1,702,943,699,999	5,576,119.619	1,877	37.959	1,620,571.9574
1,702,943,700,000	42,670.1	42,695.9	42,670	42,680.5	96.268	1,702,943,759,999	4,109,183.1534	1,189	56.731	2,421,482.6075
1,702,943,760,000	42,680.5	42,680.5	42,648.7	42,652	171.118	1,702,943,819,999	7,300,097.458	1,844	39.861	1,700,369.7574
1,702,943,820,000	42,652.1	42,663.8	42,637.1	42,643	92.416	1,702,943,879,999	3,941,334.5742	1,305	50.025	2,133,375.6364
1,702,943,880,000	42,643.1	42,662.9	42,643	42,656.1	98.061	1,702,943,939,999	4,182,831.7721	1,703	43.094	1,838,109.5755
1,702,943,940,000	42,657.5	42,684.2	42,657.4	42,671.7	90.244	1,702,943,999,999	3,851,092.8265	1,283	45.926	1,959,858.3506
1,702,944,000,000	42,671.8	42,704.7	42,655.3	42,655.5	672.453	1,702,944,059,999	28,701,000.3508	4,433	327.774	13,989,450.3889
1,702,944,060,000	42,655.5	42,659.6	42,613	42,641.4	360.449	1,702,944,119,999	15,368,437.7663	2,808	80.866	3,447,523.379
1,702,944,120,000	42,641.4	42,671	42,632.9	42,661.7	130.939	1,702,944,179,999	5,584,830.3663	1,581	47.042	2,006,425.2566
1,702,944,180,000	42,661.7	42,673.7	42,634.8	42,656.5	184.413	1,702,944,239,999	7,866,442.3863	2,056	98.835	4,215,827.0864
1,702,944,240,000	42,656.1	42,664	42,626.5	42,630.7	136.374	1,702,944,299,999	5,815,984.7388	1,812	58.637	2,501,112.5899
1,702,944,300,000	42,631.1	42,645.3	42,612.3	42,624.4	125.469	1,702,944,359,999	5,348,490.1131	1,767	54.051	2,304,033.4105
1,702,944,360,000	42,624.4	42,638.3	42,617.9	42,624.2	79.134	1,702,944,419,999	3,373,410.6191	1,487	28.26	1,204,630.6326
1,702,944,420,000	42,624.2	42,661.8	42,619.1	42,661.8	123.538	1,702,944,479,999	5,266,669.0787	1,828	58.665	2,501,215.0134
1,702,944,480,000	42,661.8	42,754.4	42,656.4	42,746.4	633.795	1,702,944,539,999	27,075,614.3499	5,408	453.48	19,372,121.3737
1,702,944,540,000	42,746.4	42,776.7	42,728.9	42,765.9	619.531	1,702,944,599,999	26,488,572.0806	6,089	267.557	11,440,300.2351
1,702,944,600,000	42,765.8	42,969.8	42,749.2	42,763.1	3,872.93	1,702,944,659,999	165,970,473.38446	26,998	2,356.713	101,019,775.93097
1,702,944,660,000	42,763.2	42,785.2	42,656.1	42,656.4	921.928	1,702,944,719,999	39,371,055.46076	7,365	327.715	13,993,668.4236
1,702,944,720,000	42,656.4	42,719.6	42,642.8	42,702.8	344.143	1,702,944,779,999	14,690,911.8353	4,039	206.526	8,816,237.8911
1,702,944,780,000	42,702.8	42,705	42,657.1	42,663.7	249.971	1,702,944,839,999	10,666,702.0582	2,687	102.503	4,373,897.5461
1,702,944,840,000	42,663.6	42,712.6	42,644	42,712.6	290.515	1,702,944,899,999	12,396,775.699	3,013	210.153	8,967,400.2124
1,702,944,900,000	42,712.7	42,817.8	42,705.3	42,807.4	692.078	1,702,944,959,999	29,600,628.10409	6,071	431.086	18,436,340.62219
1,702,944,960,000	42,807.3	42,819.6	42,771.5	42,806.7	522.004	1,702,945,019,999	22,340,215.572	4,181	232.939	9,969,241.5447
1,702,945,020,000	42,806.7	42,806.7	42,763	42,766	194.288	1,702,945,079,999	8,312,339.0275	2,581	76.357	3,266,749.6534
1,702,945,080,000	42,766	42,787.4	42,673.7	42,682.8	346.93	1,702,945,139,999	14,819,714.23818	4,096	102.399	4,375,581.4137
1,702,945,140,000	42,682.7	42,703.4	42,655.6	42,662.5	386.217	1,702,945,199,999	16,484,621.8227	3,361	188.12	8,030,132.7416
1,702,945,200,000	42,662.4	42,686	42,644.8	42,644.8	200.987	1,702,945,259,999	8,574,161.2272	2,494	95.369	4,068,650.8813

End of preview. Expand in Dataset Viewer.

This is dataset where we try to put a lot of data into an LSTM and see what we get.

Downloads last month: 42

Edit dataset card

Size of downloaded dataset files:

9.02 MB

Size of the auto-converted Parquet files:

9.02 MB

Number of rows:

129,420