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
141.89
148.56
141.87
147.66
2,997,466.757
"2024-07-14T00:00:00Z"
147.66
159.95
147
159.38
3,428,848.522
"2024-07-15T00:00:00Z"
159.37
162.49
152.57
160.62
3,988,105.454
"2024-07-16T00:00:00Z"
160.62
163.8
154.68
155.5
2,840,583.09
"2024-07-17T00:00:00Z"
155.5
161.6
155.07
159.22
2,584,704.124
"2024-07-18T00:00:00Z"
159.22
172.42
156.07
169.13
4,685,513.24
"2024-07-19T00:00:00Z"
169.12
175.1
167.27
173.6
2,047,796.046
"2024-07-20T00:00:00Z"
173.6
185.17
170.27
184.49
3,684,536.411
"2024-07-21T00:00:00Z"
184.49
185
176.71
178.9
3,345,609.525
"2024-07-22T00:00:00Z"
178.9
180.54
169.72
173.03
3,895,827.332
"2024-07-23T00:00:00Z"
173.03
182.5
170.9
178.06
3,845,177.713
"2024-07-24T00:00:00Z"
178.07
179.59
165.42
171.85
4,859,387.428
"2024-07-25T00:00:00Z"
171.86
185.01
171.69
183.06
3,030,603.246
"2024-07-26T00:00:00Z"
183.07
188.33
178.11
183.92
3,518,852.056
"2024-07-27T00:00:00Z"
183.92
186.77
181.16
184.9
1,901,473.957
"2024-07-28T00:00:00Z"
184.91
193.98
181.57
182.57
4,024,560.314
"2024-07-29T00:00:00Z"
182.57
184.95
175.39
179.16
3,074,498.493
"2024-07-30T00:00:00Z"
179.16
185.1
171.61
171.71
3,250,862.527
"2024-07-31T00:00:00Z"
171.7
172.91
157.91
167.37
5,523,497.615
"2024-08-01T00:00:00Z"
167.37
169.43
150
152.77
5,553,017.934
"2024-08-02T00:00:00Z"
152.78
154.05
140
142.52
5,444,954.693
"2024-08-03T00:00:00Z"
142.53
146.08
131.22
138.33
7,037,715.285
"2024-08-04T00:00:00Z"
138.32
139.37
110
129.78
24,267,557.819
"2024-08-05T00:00:00Z"
129.79
149.59
129.4
144.4
8,362,643.634
"2024-08-06T00:00:00Z"
144.4
155
142.21
144.77
8,372,307.587
"2024-08-07T00:00:00Z"
144.78
163.7
141.4
163.13
7,303,133.96
"2024-08-08T00:00:00Z"
163.12
163.54
150.72
156.28
4,098,735.233
"2024-08-09T00:00:00Z"
156.29
158.75
152.54
154.01
1,885,839.233
"2024-08-10T00:00:00Z"
154.01
158
141.2
141.57
3,468,314.255
"2024-08-11T00:00:00Z"
141.56
150.79
141.2
146.29
4,946,945.239
"2024-08-12T00:00:00Z"
146.29
149.82
142.92
146.65
2,865,655.423
"2024-08-13T00:00:00Z"
146.65
152.18
142.36
143.71
3,927,148.647
"2024-08-14T00:00:00Z"
143.7
147.64
137.78
142.58
4,229,038.816
"2024-08-15T00:00:00Z"
142.58
144.88
136.1
139.04
4,035,320.605
"2024-08-16T00:00:00Z"
139.04
141.99
137.61
141.93
1,561,594.103
"2024-08-17T00:00:00Z"
141.92
147.31
140.56
142.42
2,352,046.743
"2024-08-18T00:00:00Z"
142.42
146.19
140.33
144.29
2,940,357.953
"2024-08-19T00:00:00Z"
144.28
148.83
141
142.27
3,021,467.596
"2024-08-20T00:00:00Z"
142.27
144.42
138.7
142.79
2,519,581.859
"2024-08-21T00:00:00Z"
142.78
144.88
140.63
143.22
1,825,402.718
"2024-08-22T00:00:00Z"
143.23
154.08
142.68
153.26
3,781,090.162
"2024-08-23T00:00:00Z"
153.27
162.3
151.97
160.67
3,739,086.949
"2024-08-24T00:00:00Z"
160.67
162
155.25
158.92
2,629,083.703
"2024-08-25T00:00:00Z"
158.92
162
155.53
157.12
3,318,398.041
"2024-08-26T00:00:00Z"
157.12
159.69
145.03
146.79
3,650,375.766
"2024-08-27T00:00:00Z"
146.78
149.3
140.53
143.95
4,270,867.034
"2024-08-28T00:00:00Z"
143.96
147.36
138.05
140
2,921,816.829
"2024-08-29T00:00:00Z"
140.01
141.11
132.04
137.99
4,038,797.169
"2024-08-30T00:00:00Z"
137.99
139.23
134.49
135.35
1,230,210.745
"2024-08-31T00:00:00Z"
135.35
136.15
127.66
128.5
2,928,444.741
"2024-09-01T00:00:00Z"
128.5
135.39
126.8
134.94
3,146,315.554
"2024-09-02T00:00:00Z"
134.95
138.13
127.15
127.54
2,627,381.925
"2024-09-03T00:00:00Z"
127.54
134.98
122.6
133.64
3,814,059.109
"2024-09-04T00:00:00Z"
133.64
135.58
127.85
129.41
2,762,037.052
"2024-09-05T00:00:00Z"
129.4
134.29
120
125.05
5,494,252.37
"2024-09-06T00:00:00Z"
125.05
129.5
124.13
127.71
2,111,596.965
"2024-09-07T00:00:00Z"
127.72
131.7
126.61
130.15
1,971,919.866
"2024-09-08T00:00:00Z"
130.15
137.09
126.96
135.08
3,664,956.878
"2024-09-09T00:00:00Z"
135.07
138
132.5
135.63
2,305,171.22
"2024-09-10T00:00:00Z"
135.64
135.91
128.2
132.42
3,139,383.418
"2024-09-11T00:00:00Z"
132.43
136.78
132.38
136.05
2,273,359.309
"2024-09-12T00:00:00Z"
136.06
139.8
131.7
139.02
2,714,532.025
"2024-09-13T00:00:00Z"
139.02
139.8
135.6
137.14
1,396,833.298
"2024-09-14T00:00:00Z"
137.15
137.95
130.43
131.37
1,850,456.74
"2024-09-15T00:00:00Z"
131.38
132.4
128.91
131.47
2,136,388.305
"2024-09-16T00:00:00Z"
131.47
135.55
130.12
131.54
2,339,845.911
"2024-09-17T00:00:00Z"
131.54
134.45
127.07
134.34
3,309,787.258
"2024-09-18T00:00:00Z"
134.34
144.04
134.27
142.89
4,130,435.35
"2024-09-19T00:00:00Z"
142.88
152.5
141.18
146.66
4,488,100.615
"2024-09-20T00:00:00Z"
146.67
150.25
144.61
149.41
1,916,733.216
"2024-09-21T00:00:00Z"
149.42
149.92
141.12
144.63
2,165,962.888
"2024-09-22T00:00:00Z"
144.64
149.07
142.13
144.79
3,226,373.773
"2024-09-23T00:00:00Z"
144.79
154
143.09
152.73
4,015,502.931
"2024-09-24T00:00:00Z"
152.74
153.93
147.28
147.98
2,728,253.346
"2024-09-25T00:00:00Z"
147.97
158.05
146.57
155.55
4,251,220.763
"2024-09-26T00:00:00Z"
155.54
161.43
153.89
157.64
3,725,660.998
"2024-09-27T00:00:00Z"
157.63
159.43
155
156.75
1,580,834.341
"2024-09-28T00:00:00Z"
156.75
161.78
155.09
158.46
2,350,658.476
"2024-09-29T00:00:00Z"
158.47
159.77
151.73
152.49
3,240,682.206
"2024-09-30T00:00:00Z"
152.51
157.34
142.29
145.13
4,991,241.419
"2024-10-01T00:00:00Z"
145.12
148.96
138.61
140.18
3,817,606.119
"2024-10-02T00:00:00Z"
140.18
142.96
133.11
136.82
3,742,347.845
"2024-10-03T00:00:00Z"
136.81
144.55
135.95
143.24
3,120,151.953
"2024-10-04T00:00:00Z"
143.24
144.93
141.06
142.59
1,475,217.816
"2024-10-05T00:00:00Z"
142.59
146.75
142
146.48
1,409,071.4
"2024-10-06T00:00:00Z"
146.47
152.4
143.5
143.96
3,607,754.951
"2024-10-07T00:00:00Z"
143.97
145.6
141.17
143.49
2,153,828.153
"2024-10-08T00:00:00Z"
143.5
145.34
138.66
139.33
2,071,518.061
"2024-10-09T00:00:00Z"
139.33
140.92
135.52
139.03
2,289,782.907
"2024-10-10T00:00:00Z"
139.04
146.62
138.68
145.53
2,269,088.918
"2024-10-11T00:00:00Z"
145.52
147.32
144.71
146.4
1,347,679.548
"2024-10-12T00:00:00Z"
146.39
148.86
144.45
147.74
1,599,054.833
"2024-10-13T00:00:00Z"
147.74
158.1
146.8
157.59
3,987,055.145
"2024-10-14T00:00:00Z"
157.59
159.73
150.3
154.76
4,480,025.111
"2024-10-15T00:00:00Z"
154.76
158.41
153
154.28
2,851,816.35
"2024-10-16T00:00:00Z"
154.28
155.73
147.66
150.5
2,664,809.948
"2024-10-17T00:00:00Z"
150.5
156.65
149.56
154.94
1,829,394.118
"2024-10-18T00:00:00Z"
154.93
159.85
153.45
159.79
1,724,504.166
"2024-10-19T00:00:00Z"
159.79
167.94
157.58
167.4
3,094,698.825
"2024-10-20T00:00:00Z"
167.4
171.76
160.99
166.17
4,807,758.742
"2024-10-21T00:00:00Z"