XAT928/dataset_sorana_3year · Datasets at Hugging Face

open_price float64 9.64 258	high_price float64 10.1 264	low_price float64 8 253	close_price float64 9.64 258	volume float64 620k 35M	open_time unknown
19.3818	20.3583	18.7433	19.0443	2,230,609.34	"2021-04-01T00:00:00Z"
19.0443	19.8003	18.345	19.7501	1,773,300.55	"2021-04-02T00:00:00Z"
19.7513	23.8476	19.7228	22.5	6,266,319.5	"2021-04-03T00:00:00Z"
22.4672	25.5309	21.9867	23.7755	5,274,539.83	"2021-04-04T00:00:00Z"
23.7755	24.78	22.7664	22.9717	2,821,214.21	"2021-04-05T00:00:00Z"
22.9876	25.3	21.7554	25.0548	3,326,493.23	"2021-04-06T00:00:00Z"
25.0548	27.5203	22.9078	26.5385	7,815,658.63	"2021-04-07T00:00:00Z"
26.537	27.9951	25.6431	26.9384	4,209,553.61	"2021-04-08T00:00:00Z"
26.9261	29	26.7097	27.6172	3,037,133.3	"2021-04-09T00:00:00Z"
27.6194	28.2948	25.9017	26.8021	2,705,997.06	"2021-04-10T00:00:00Z"
26.7993	28.649	25.5131	27.8517	2,517,685.81	"2021-04-11T00:00:00Z"
27.8598	29.9295	26.8049	28.5424	2,842,013.26	"2021-04-12T00:00:00Z"
28.5266	28.8162	26.2616	27.4507	2,275,774.43	"2021-04-13T00:00:00Z"
27.4571	27.5613	24.7	26.4067	3,623,963.28	"2021-04-14T00:00:00Z"
26.4182	28.2	25.4479	27.7816	2,146,653.64	"2021-04-15T00:00:00Z"
27.7946	28.2571	24.8547	25.2996	2,673,912.32	"2021-04-16T00:00:00Z"
25.2926	26.7914	24.8181	24.85	2,442,737.39	"2021-04-17T00:00:00Z"
24.8517	32.99	21.1	32.3358	11,699,397.05	"2021-04-18T00:00:00Z"
32.3324	36.095	29.8066	31.4711	12,075,270.9	"2021-04-19T00:00:00Z"
31.5303	32.8	28.81	31.7028	7,036,100.92	"2021-04-20T00:00:00Z"
31.6939	35.1801	30.1101	32.5534	6,573,327.09	"2021-04-21T00:00:00Z"
32.5965	41.1587	31.4586	38.9	14,017,530.86	"2021-04-22T00:00:00Z"
38.8718	41.74	31.4936	37.3893	14,705,148.48	"2021-04-23T00:00:00Z"
37.3018	43.6397	34.5861	40.8401	9,722,785.06	"2021-04-24T00:00:00Z"
40.8525	48.644	40.572	47.405	11,964,753.801	"2021-04-25T00:00:00Z"
47.395	48.499	43.267	43.878	11,079,170.602	"2021-04-26T00:00:00Z"
43.884	46.606	42.5	43.147	7,101,848.718	"2021-04-27T00:00:00Z"
43.147	46.962	40.516	44.833	7,855,066.319	"2021-04-28T00:00:00Z"
44.831	46.233	40.906	42.484	5,805,381.221	"2021-04-29T00:00:00Z"
42.452	44.313	41.21	42.786	3,302,673.311	"2021-04-30T00:00:00Z"
42.786	49.88	42.001	49.67	5,804,048.045	"2021-05-01T00:00:00Z"
49.646	49.99	45.904	46.897	3,794,411.245	"2021-05-02T00:00:00Z"
46.926	49	44.774	45.912	3,686,007.369	"2021-05-03T00:00:00Z"
45.935	47.81	42.26	42.636	4,180,557.381	"2021-05-04T00:00:00Z"
42.636	46	42.305	44.98	2,772,821.523	"2021-05-05T00:00:00Z"
44.965	44.98	42.55	43.496	2,337,263.012	"2021-05-06T00:00:00Z"
43.496	46.243	41.42	43.182	3,259,646.399	"2021-05-07T00:00:00Z"
43.154	46.65	42.275	45.612	2,539,093.011	"2021-05-08T00:00:00Z"
45.632	47.15	42.6	44.33	3,095,018.717	"2021-05-09T00:00:00Z"
44.33	45.89	39	42.854	2,869,549.017	"2021-05-10T00:00:00Z"
42.868	45.18	39.7	44.538	2,758,407.694	"2021-05-11T00:00:00Z"
44.579	49.243	42.18	43.709	7,592,760.128	"2021-05-12T00:00:00Z"
43.394	45.501	37.43	41.049	7,162,647.061	"2021-05-13T00:00:00Z"
41.051	44.897	39.901	42.7	3,421,838.277	"2021-05-14T00:00:00Z"
42.697	45.5	39.305	43.486	3,357,108.617	"2021-05-15T00:00:00Z"
43.462	52.6	41.602	46.85	13,162,867.429	"2021-05-16T00:00:00Z"
46.85	51.985	43.01	46.708	13,839,076.478	"2021-05-17T00:00:00Z"
46.747	58.38	46.051	55.977	12,538,546.698	"2021-05-18T00:00:00Z"
55.969	57.691	26.5	34.988	22,259,967.849	"2021-05-19T00:00:00Z"
34.987	53	32	44.42	17,869,805.908	"2021-05-20T00:00:00Z"
44.367	47.7	33.673	38.925	13,740,700.641	"2021-05-21T00:00:00Z"
38.925	40	31.134	31.222	10,122,098.005	"2021-05-22T00:00:00Z"
31.222	32.4	19.117	24.536	25,787,150.864	"2021-05-23T00:00:00Z"
24.53	32.19	24.496	31.416	15,414,302.323	"2021-05-24T00:00:00Z"
31.42	33.195	25.915	29.973	10,300,933.608	"2021-05-25T00:00:00Z"
29.985	37.25	28.858	35.43	10,601,343.234	"2021-05-26T00:00:00Z"
35.427	35.594	30.976	33.747	5,698,854.676	"2021-05-27T00:00:00Z"
33.761	34.551	28	28.989	6,370,726.751	"2021-05-28T00:00:00Z"
28.993	30.066	25.7	27.388	3,911,549.6	"2021-05-29T00:00:00Z"
27.407	29.781	25.586	28.588	3,964,240.919	"2021-05-30T00:00:00Z"
28.573	33.014	27.489	32.75	5,173,286.471	"2021-05-31T00:00:00Z"
32.759	33.285	29.852	30.938	4,046,865.202	"2021-06-01T00:00:00Z"
30.931	35.129	30.402	33.994	4,549,289.133	"2021-06-02T00:00:00Z"
33.994	41.523	33.736	39.602	7,862,225.094	"2021-06-03T00:00:00Z"
39.599	39.737	34.187	37.338	8,825,815.938	"2021-06-04T00:00:00Z"
37.356	42.787	36.982	39.633	8,654,823.195	"2021-06-05T00:00:00Z"
39.663	43.4	38.912	42.205	6,151,664.294	"2021-06-06T00:00:00Z"
42.2	44.2	37.8	38.235	8,050,031.335	"2021-06-07T00:00:00Z"
38.2	42.596	33.6	41.245	16,902,544.675	"2021-06-08T00:00:00Z"
41.245	44	39.291	42.032	10,764,252.936	"2021-06-09T00:00:00Z"
42.032	43.097	39.459	41.105	5,155,108.071	"2021-06-10T00:00:00Z"
41.091	41.376	35.074	36.157	4,760,990.078	"2021-06-11T00:00:00Z"
36.131	37.64	34.1	36.476	5,196,242.998	"2021-06-12T00:00:00Z"
36.492	39.442	34.72	38.706	4,063,329.112	"2021-06-13T00:00:00Z"
38.713	40.561	36.627	39.694	4,590,144.279	"2021-06-14T00:00:00Z"
39.7	41.741	39.154	39.536	3,725,999.561	"2021-06-15T00:00:00Z"
39.513	41.75	37.455	39.728	5,055,331.868	"2021-06-16T00:00:00Z"
39.73	41.264	38.211	39.265	3,274,621.978	"2021-06-17T00:00:00Z"
39.259	39.502	34.898	36.82	3,777,138.806	"2021-06-18T00:00:00Z"
36.802	37.318	34.901	35.19	2,216,638.028	"2021-06-19T00:00:00Z"
35.195	35.949	31.3	35.257	3,938,821.53	"2021-06-20T00:00:00Z"
35.248	35.499	25.925	26.59	8,213,916.627	"2021-06-21T00:00:00Z"
26.597	28.813	20.187	26.958	15,788,825.956	"2021-06-22T00:00:00Z"
26.957	32.9	25.626	30.837	11,966,311.253	"2021-06-23T00:00:00Z"
30.835	33	28.481	31.141	7,214,092.912	"2021-06-24T00:00:00Z"
31.144	32.989	27.949	28.641	7,293,143.176	"2021-06-25T00:00:00Z"
28.619	30.181	26.659	29.698	6,492,984.234	"2021-06-26T00:00:00Z"
29.691	31.95	29.186	31.897	5,851,211.914	"2021-06-27T00:00:00Z"
31.883	34.34	30.961	33.001	4,996,728.013	"2021-06-28T00:00:00Z"
33.018	35.837	32.665	33.97	4,476,285.792	"2021-06-29T00:00:00Z"
33.974	36	31.555	35.51	5,361,423.665	"2021-06-30T00:00:00Z"
35.51	35.567	32.17	33.271	4,488,924.899	"2021-07-01T00:00:00Z"
33.27	34.217	31.367	34	4,324,198.276	"2021-07-02T00:00:00Z"
34.001	35.406	33.217	34.498	3,063,406.141	"2021-07-03T00:00:00Z"
34.497	35.531	33.533	34.28	2,972,213.418	"2021-07-04T00:00:00Z"
34.278	34.49	32.37	32.908	3,008,984.082	"2021-07-05T00:00:00Z"
32.908	35.041	32.883	34.226	3,289,698.061	"2021-07-06T00:00:00Z"
34.221	38.1	33.82	36.673	4,609,258.553	"2021-07-07T00:00:00Z"
36.667	36.934	32.654	33.142	4,495,022.54	"2021-07-08T00:00:00Z"
33.134	34.46	31.976	33.315	2,810,263.602	"2021-07-09T00:00:00Z"

19.3818

20.3583

18.7433

19.0443

2,230,609.34

"2021-04-01T00:00:00Z"

19.0443

19.8003

18.345

19.7501

1,773,300.55

"2021-04-02T00:00:00Z"

19.7513

23.8476

19.7228

22.5

6,266,319.5

"2021-04-03T00:00:00Z"

22.4672

25.5309

21.9867

23.7755

5,274,539.83

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

23.7755

24.78

22.7664

22.9717

2,821,214.21

"2021-04-05T00:00:00Z"

22.9876

25.3

21.7554

25.0548

3,326,493.23

"2021-04-06T00:00:00Z"

25.0548

27.5203

22.9078

26.5385

7,815,658.63

"2021-04-07T00:00:00Z"

26.537

27.9951

25.6431

26.9384

4,209,553.61

"2021-04-08T00:00:00Z"

26.9261

29

26.7097

27.6172

3,037,133.3

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

27.6194

28.2948

25.9017

26.8021

2,705,997.06

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

26.7993

28.649

25.5131

27.8517

2,517,685.81

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

27.8598

29.9295

26.8049

28.5424

2,842,013.26

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

28.5266

28.8162

26.2616

27.4507

2,275,774.43

"2021-04-13T00:00:00Z"

27.4571

27.5613

24.7

26.4067

3,623,963.28

"2021-04-14T00:00:00Z"

26.4182

28.2

25.4479

27.7816

2,146,653.64

"2021-04-15T00:00:00Z"

27.7946

28.2571

24.8547

25.2996

2,673,912.32

"2021-04-16T00:00:00Z"

25.2926

26.7914

24.8181

24.85

2,442,737.39

"2021-04-17T00:00:00Z"

24.8517

32.99

21.1

32.3358

11,699,397.05

"2021-04-18T00:00:00Z"

32.3324

36.095

29.8066

31.4711

12,075,270.9

"2021-04-19T00:00:00Z"

31.5303

32.8

28.81

31.7028

7,036,100.92

"2021-04-20T00:00:00Z"

31.6939

35.1801

30.1101

32.5534

6,573,327.09

"2021-04-21T00:00:00Z"

32.5965

41.1587

31.4586

38.9

14,017,530.86

"2021-04-22T00:00:00Z"

38.8718

41.74

31.4936

37.3893

14,705,148.48

"2021-04-23T00:00:00Z"

37.3018

43.6397

34.5861

40.8401

9,722,785.06

"2021-04-24T00:00:00Z"

40.8525

48.644

40.572

47.405

11,964,753.801

"2021-04-25T00:00:00Z"

47.395

48.499

43.267

43.878

11,079,170.602

"2021-04-26T00:00:00Z"

43.884

46.606

42.5

43.147

7,101,848.718

"2021-04-27T00:00:00Z"

43.147

46.962

40.516

44.833

7,855,066.319

"2021-04-28T00:00:00Z"

44.831

46.233

40.906

42.484

5,805,381.221

"2021-04-29T00:00:00Z"

42.452

44.313

41.21

42.786

3,302,673.311

"2021-04-30T00:00:00Z"

42.786

49.88

42.001

49.67

5,804,048.045

"2021-05-01T00:00:00Z"

49.646

49.99

45.904

46.897

3,794,411.245

"2021-05-02T00:00:00Z"

46.926

49

44.774

45.912

3,686,007.369

"2021-05-03T00:00:00Z"

45.935

47.81

42.26

42.636

4,180,557.381

"2021-05-04T00:00:00Z"

42.636

46

42.305

44.98

2,772,821.523

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

44.965

44.98

42.55

43.496

2,337,263.012

"2021-05-06T00:00:00Z"

43.496

46.243

41.42

43.182

3,259,646.399

"2021-05-07T00:00:00Z"

43.154

46.65

42.275

45.612

2,539,093.011

"2021-05-08T00:00:00Z"

45.632

47.15

42.6

44.33

3,095,018.717

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

44.33

45.89

39

42.854

2,869,549.017

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

42.868

45.18

39.7

44.538

2,758,407.694

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

44.579

49.243

42.18

43.709

7,592,760.128

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

43.394

45.501

37.43

41.049

7,162,647.061

"2021-05-13T00:00:00Z"

41.051

44.897

39.901

42.7

3,421,838.277

"2021-05-14T00:00:00Z"

42.697

45.5

39.305

43.486

3,357,108.617

"2021-05-15T00:00:00Z"

43.462

52.6

41.602

46.85

13,162,867.429

"2021-05-16T00:00:00Z"

46.85

51.985

43.01

46.708

13,839,076.478

"2021-05-17T00:00:00Z"

46.747

58.38

46.051

55.977

12,538,546.698

"2021-05-18T00:00:00Z"

55.969

57.691

26.5

34.988

22,259,967.849

"2021-05-19T00:00:00Z"

34.987

53

32

44.42

17,869,805.908

"2021-05-20T00:00:00Z"

44.367

47.7

33.673

38.925

13,740,700.641

"2021-05-21T00:00:00Z"

38.925

40

31.134

31.222

10,122,098.005

"2021-05-22T00:00:00Z"

31.222

32.4

19.117

24.536

25,787,150.864

"2021-05-23T00:00:00Z"

24.53

32.19

24.496

31.416

15,414,302.323

"2021-05-24T00:00:00Z"

31.42

33.195

25.915

29.973

10,300,933.608

"2021-05-25T00:00:00Z"

29.985

37.25

28.858

35.43

10,601,343.234

"2021-05-26T00:00:00Z"

35.427

35.594

30.976

33.747

5,698,854.676

"2021-05-27T00:00:00Z"

33.761

34.551

28

28.989

6,370,726.751

"2021-05-28T00:00:00Z"

28.993

30.066

25.7

27.388

3,911,549.6

"2021-05-29T00:00:00Z"

27.407

29.781

25.586

28.588

3,964,240.919

"2021-05-30T00:00:00Z"

28.573

33.014

27.489

32.75

5,173,286.471

"2021-05-31T00:00:00Z"

32.759

33.285

29.852

30.938

4,046,865.202

"2021-06-01T00:00:00Z"

30.931

35.129

30.402

33.994

4,549,289.133

"2021-06-02T00:00:00Z"

33.994

41.523

33.736

39.602

7,862,225.094

"2021-06-03T00:00:00Z"

39.599

39.737

34.187

37.338

8,825,815.938

"2021-06-04T00:00:00Z"

37.356

42.787

36.982

39.633

8,654,823.195

"2021-06-05T00:00:00Z"

39.663

43.4

38.912

42.205

6,151,664.294

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

42.2

44.2

37.8

38.235

8,050,031.335

"2021-06-07T00:00:00Z"

38.2

42.596

33.6

41.245

16,902,544.675

"2021-06-08T00:00:00Z"

41.245

44

39.291

42.032

10,764,252.936

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

42.032

43.097

39.459

41.105

5,155,108.071

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

41.091

41.376

35.074

36.157

4,760,990.078

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

36.131

37.64

34.1

36.476

5,196,242.998

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

36.492

39.442

34.72

38.706

4,063,329.112

"2021-06-13T00:00:00Z"

38.713

40.561

36.627

39.694

4,590,144.279

"2021-06-14T00:00:00Z"

39.7

41.741

39.154

39.536

3,725,999.561

"2021-06-15T00:00:00Z"

39.513

41.75

37.455

39.728

5,055,331.868

"2021-06-16T00:00:00Z"

39.73

41.264

38.211

39.265

3,274,621.978

"2021-06-17T00:00:00Z"

39.259

39.502

34.898

36.82

3,777,138.806

"2021-06-18T00:00:00Z"

36.802

37.318

34.901

35.19

2,216,638.028

"2021-06-19T00:00:00Z"

35.195

35.949

31.3

35.257

3,938,821.53

"2021-06-20T00:00:00Z"

35.248

35.499

25.925

26.59

8,213,916.627

"2021-06-21T00:00:00Z"

26.597

28.813

20.187

26.958

15,788,825.956

"2021-06-22T00:00:00Z"

26.957

32.9

25.626

30.837

11,966,311.253

"2021-06-23T00:00:00Z"

30.835

33

28.481

31.141

7,214,092.912

"2021-06-24T00:00:00Z"

31.144

32.989

27.949

28.641

7,293,143.176

"2021-06-25T00:00:00Z"

28.619

30.181

26.659

29.698

6,492,984.234

"2021-06-26T00:00:00Z"

29.691

31.95

29.186

31.897

5,851,211.914

"2021-06-27T00:00:00Z"

31.883

34.34

30.961

33.001

4,996,728.013

"2021-06-28T00:00:00Z"

33.018

35.837

32.665

33.97

4,476,285.792

"2021-06-29T00:00:00Z"

33.974

36

31.555

35.51

5,361,423.665

"2021-06-30T00:00:00Z"

35.51

35.567

32.17

33.271

4,488,924.899

"2021-07-01T00:00:00Z"

33.27

34.217

31.367

34

4,324,198.276

"2021-07-02T00:00:00Z"

34.001

35.406

33.217

34.498

3,063,406.141

"2021-07-03T00:00:00Z"

34.497

35.531

33.533

34.28

2,972,213.418

"2021-07-04T00:00:00Z"

34.278

34.49

32.37

32.908

3,008,984.082

"2021-07-05T00:00:00Z"

32.908

35.041

32.883

34.226

3,289,698.061

"2021-07-06T00:00:00Z"

34.221

38.1

33.82

36.673

4,609,258.553

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

36.667

36.934

32.654

33.142

4,495,022.54

"2021-07-08T00:00:00Z"

33.134

34.46

31.976

33.315

2,810,263.602

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