Datasets:
XAT928
/
dataset_sorana_3year

Dataset card Viewer Files Community
1
Search is not available for this dataset
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
112.48
115.3
104.58
106.91
8,972,638.9
"2023-12-27T00:00:00Z"
106.92
109.66
97.14
101.8
10,194,201.02
"2023-12-28T00:00:00Z"
101.8
110
99
106.17
9,432,538.67
"2023-12-29T00:00:00Z"
106.17
107.47
100.62
101.9
4,178,339.62
"2023-12-30T00:00:00Z"
101.9
105.21
99.54
101.72
3,821,990.67
"2023-12-31T00:00:00Z"
101.72
109.93
101.44
109.91
4,403,310.37
"2024-01-01T00:00:00Z"
109.93
116.95
106.02
106.73
7,831,366.05
"2024-01-02T00:00:00Z"
106.72
109.9
85
98.52
12,221,060.38
"2024-01-03T00:00:00Z"
98.52
108.15
96.6
104.91
7,235,482.95
"2024-01-04T00:00:00Z"
104.91
105.48
95.23
99.94
6,703,567.21
"2024-01-05T00:00:00Z"
99.93
100.3
91.53
93.77
5,151,478.03
"2024-01-06T00:00:00Z"
93.77
96.8
87.68
89.44
5,547,334.15
"2024-01-07T00:00:00Z"
89.44
99.97
85.16
97.88
9,677,497.13
"2024-01-08T00:00:00Z"
97.88
104.89
95.25
99.36
8,574,930.67
"2024-01-09T00:00:00Z"
99.36
105.52
91.68
102
8,634,280.07
"2024-01-10T00:00:00Z"
101.99
107.32
97.67
99.9
8,986,682.95
"2024-01-11T00:00:00Z"
99.89
100.49
87
92.12
6,462,190.24
"2024-01-12T00:00:00Z"
92.14
97.05
89.51
95.85
4,054,010.92
"2024-01-13T00:00:00Z"
95.85
102.87
93.62
93.81
5,767,904.66
"2024-01-14T00:00:00Z"
93.81
96.96
92.97
94.36
3,605,978.31
"2024-01-15T00:00:00Z"
94.35
98.73
94.16
97.61
3,768,288.08
"2024-01-16T00:00:00Z"
97.6
102.8
96.5
102.1
6,932,306.54
"2024-01-17T00:00:00Z"
102.1
103.59
91.41
94.4
6,216,673
"2024-01-18T00:00:00Z"
94.39
95.47
87.04
93.62
6,357,442.75
"2024-01-19T00:00:00Z"
93.62
94.27
90.2
92.88
2,799,385.87
"2024-01-20T00:00:00Z"
92.88
93.93
90.79
91.09
2,013,751.83
"2024-01-21T00:00:00Z"
91.08
91.9
82.06
83.84
7,065,444.82
"2024-01-22T00:00:00Z"
83.84
86
79
84.35
8,284,305.33
"2024-01-23T00:00:00Z"
84.36
89.47
83.3
88.77
6,058,894.15
"2024-01-24T00:00:00Z"
88.77
89.64
85.09
86.91
4,002,698.2
"2024-01-25T00:00:00Z"
86.9
93.72
85.96
92.28
4,693,818.55
"2024-01-26T00:00:00Z"
92.29
94.5
90.68
94.28
2,735,837.45
"2024-01-27T00:00:00Z"
94.27
99.44
93.31
95.98
5,618,408.23
"2024-01-28T00:00:00Z"
95.99
101.98
95.06
101.68
5,772,519.82
"2024-01-29T00:00:00Z"
101.67
106.49
100.95
101.4
6,990,527.25
"2024-01-30T00:00:00Z"
101.4
102.73
95.9
96.96
8,609,956.87
"2024-01-31T00:00:00Z"
96.96
98.11
93.11
97.81
6,556,006.07
"2024-02-01T00:00:00Z"
97.81
102.57
97.39
100.58
5,487,861.84
"2024-02-02T00:00:00Z"
100.57
101.24
96.53
97.96
2,787,373.11
"2024-02-03T00:00:00Z"
97.95
98.59
95.08
95.49
2,914,876.34
"2024-02-04T00:00:00Z"
95.48
98.7
94.11
95.66
3,891,146.06
"2024-02-05T00:00:00Z"
95.66
97.88
92.88
96.88
4,279,238.07
"2024-02-06T00:00:00Z"
96.87
101.58
94.62
101.14
4,577,672.06
"2024-02-07T00:00:00Z"
101.14
104.98
100.51
102.76
5,082,811.46
"2024-02-08T00:00:00Z"
102.77
109.13
102.76
106.94
6,686,758.45
"2024-02-09T00:00:00Z"
106.94
110.86
106.86
109.01
3,939,526.49
"2024-02-10T00:00:00Z"
109.01
110.67
107.24
107.46
2,755,398.4
"2024-02-11T00:00:00Z"
107.46
112.22
103.4
111.64
6,169,652.05
"2024-02-12T00:00:00Z"
111.65
115.15
108.25
112.48
5,622,825.56
"2024-02-13T00:00:00Z"
112.49
118.69
110.61
116.97
4,884,824.42
"2024-02-14T00:00:00Z"
116.97
118.39
111.51
113.5
4,927,735.5
"2024-02-15T00:00:00Z"
113.5
114.25
107.94
110.33
3,947,132.77
"2024-02-16T00:00:00Z"
110.32
111.08
105
108.92
2,897,705.67
"2024-02-17T00:00:00Z"
108.92
114.04
107.51
112.24
3,083,833.73
"2024-02-18T00:00:00Z"
112.25
114.87
110.75
111.53
3,746,704.95
"2024-02-19T00:00:00Z"
111.53
112.11
103
108.31
5,676,734.13
"2024-02-20T00:00:00Z"
108.32
108.4
100.23
105.03
4,752,688.01
"2024-02-21T00:00:00Z"
105.04
107.1
101.53
101.76
3,905,642.33
"2024-02-22T00:00:00Z"
101.75
103.1
98.64
99.9
3,546,853.99
"2024-02-23T00:00:00Z"
99.91
104.85
98.48
104.01
2,334,116.02
"2024-02-24T00:00:00Z"
104.02
104.43
102
103.47
1,967,184.81
"2024-02-25T00:00:00Z"
103.47
110.89
100.29
109.9
5,392,138.71
"2024-02-26T00:00:00Z"
109.9
112.3
105.29
108.36
6,198,163.52
"2024-02-27T00:00:00Z"
108.35
119.06
106.85
119.03
11,832,282.01
"2024-02-28T00:00:00Z"
119.03
134.65
117.15
125.68
13,847,087.32
"2024-02-29T00:00:00Z"
125.68
137.8
125.61
129.43
8,376,631.09
"2024-03-01T00:00:00Z"
129.43
131.69
127.2
130.02
4,693,251.94
"2024-03-02T00:00:00Z"
130.03
132.11
124.17
130.16
5,228,370.86
"2024-03-03T00:00:00Z"
130.16
134.95
127.35
133.27
8,053,684.79
"2024-03-04T00:00:00Z"
133.26
142.72
105
125.31
17,035,242.52
"2024-03-05T00:00:00Z"
125.31
134.95
120
130.79
9,581,617.48
"2024-03-06T00:00:00Z"
130.8
149.3
130.52
143.82
10,952,975.3
"2024-03-07T00:00:00Z"
143.82
152.64
142
144.79
8,096,745.65
"2024-03-08T00:00:00Z"
144.79
149.15
143.54
144.29
3,686,876.81
"2024-03-09T00:00:00Z"
144.3
148.5
140.43
144.39
4,489,519.25
"2024-03-10T00:00:00Z"
144.39
150.2
136.49
148.83
7,743,384.35
"2024-03-11T00:00:00Z"
148.83
155
141.5
151.05
8,930,538
"2024-03-12T00:00:00Z"
151.06
166.73
148.71
163.9
7,627,285.95
"2024-03-13T00:00:00Z"
163.9
178.5
159.2
176.65
10,423,585.86
"2024-03-14T00:00:00Z"
176.65
188.98
164.5
183.95
17,484,961.6
"2024-03-15T00:00:00Z"
183.95
197.95
176.78
182.05
13,017,058.01
"2024-03-16T00:00:00Z"
182.05
205.2
178.55
201.86
10,524,537.06
"2024-03-17T00:00:00Z"
201.85
210.18
193.8
195.92
11,583,736.08
"2024-03-18T00:00:00Z"
195.92
198.68
166
169.82
16,935,298.87
"2024-03-19T00:00:00Z"
169.82
193.19
162.45
191.77
12,365,784.68
"2024-03-20T00:00:00Z"
191.76
195.68
175.84
179.46
8,064,316.56
"2024-03-21T00:00:00Z"
179.46
181.95
167.57
175.21
6,152,106.89
"2024-03-22T00:00:00Z"
175.21
179
170.38
172.65
3,504,716.61
"2024-03-23T00:00:00Z"
172.65
186.78
171.25
183.88
3,578,259.38
"2024-03-24T00:00:00Z"
183.87
194.6
180.92
188.99
5,240,091.85
"2024-03-25T00:00:00Z"
188.98
196.57
186
190.46
4,465,611.36
"2024-03-26T00:00:00Z"
190.46
192.74
180
186.33
5,173,929.09
"2024-03-27T00:00:00Z"
186.34
190.93
180.92
189.63
3,602,194.14
"2024-03-28T00:00:00Z"
189.64
193
183.39
192.01
3,580,115.76
"2024-03-29T00:00:00Z"
192.02
200
190.71
194.2
3,491,334.38
"2024-03-30T00:00:00Z"
194.19
203.17
193.69
202.45
2,398,135.45
"2024-03-31T00:00:00Z"
202.45
204.46
186.87
192.24
4,599,776.65
"2024-04-01T00:00:00Z"
192.24
192.24
175.92
181.53
5,766,777.4
"2024-04-02T00:00:00Z"
181.53
192
176.92
185.05
5,010,275.57
"2024-04-03T00:00:00Z"
185.05
190.13
180.02
184
3,773,747.36
"2024-04-04T00:00:00Z"