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
160.11	162.98	154.91	157.12	2,240,606.17	"2021-10-18T00:00:00Z"
157.12	159.45	153.06	155.78	1,821,550.17	"2021-10-19T00:00:00Z"
155.77	176.87	155	176.72	3,884,374.7	"2021-10-20T00:00:00Z"
176.72	194.21	176.7	190.5	7,853,710.77	"2021-10-21T00:00:00Z"
190.46	215.1	187.96	196.29	8,364,239.42	"2021-10-22T00:00:00Z"
196.29	205.78	191.86	197.75	3,274,703.05	"2021-10-23T00:00:00Z"
197.75	204.86	185.22	202.14	3,573,960.26	"2021-10-24T00:00:00Z"
202.15	218.93	198	209.7	4,914,479.29	"2021-10-25T00:00:00Z"
209.73	214.2	196.36	199.85	3,168,707.16	"2021-10-26T00:00:00Z"
199.87	205.49	176.94	184.49	5,003,626.21	"2021-10-27T00:00:00Z"
184.45	201.38	181.64	195.42	3,503,774.6	"2021-10-28T00:00:00Z"
195.37	205.22	194.45	200.41	2,484,214.02	"2021-10-29T00:00:00Z"
200.36	200.62	187.3	195.7	1,609,573.37	"2021-10-30T00:00:00Z"
195.69	205	185.31	202.49	2,375,757.35	"2021-10-31T00:00:00Z"
202.53	211.66	197.7	203.9	3,150,076.28	"2021-11-01T00:00:00Z"
203.91	222.22	200.97	220.82	2,876,704.542	"2021-11-02T00:00:00Z"
220.81	247	215.69	243.37	5,253,716.352	"2021-11-03T00:00:00Z"
243.37	250.5	234	247.07	3,552,648.58	"2021-11-04T00:00:00Z"
247.06	248.84	230.34	236.06	2,233,800.23	"2021-11-05T00:00:00Z"
236.04	259.9	234.79	258.44	3,046,062.46	"2021-11-06T00:00:00Z"
258.41	258.66	245.65	249.68	1,923,092.87	"2021-11-07T00:00:00Z"
249.62	253.3	240.68	248.26	2,301,351.76	"2021-11-08T00:00:00Z"
248.27	253.22	237.62	239.04	2,217,088.06	"2021-11-09T00:00:00Z"
239.06	248	217.5	233.09	3,092,477.23	"2021-11-10T00:00:00Z"
233.06	246.5	229.4	233.37	1,997,993.9	"2021-11-11T00:00:00Z"
233.34	239.09	220.83	228.48	2,114,721.23	"2021-11-12T00:00:00Z"
228.46	241.97	224.79	241.59	1,458,387.39	"2021-11-13T00:00:00Z"
241.58	242	230.4	238.64	1,075,144.87	"2021-11-14T00:00:00Z"
238.63	246.36	234.49	238.2	1,921,128.24	"2021-11-15T00:00:00Z"
238.18	238.21	213.81	219.04	2,557,623.67	"2021-11-16T00:00:00Z"
219.09	222.44	209.53	218.94	2,094,790.54	"2021-11-17T00:00:00Z"
218.9	222.78	186.5	195.01	3,077,799.94	"2021-11-18T00:00:00Z"
195.19	219.59	188.99	215.25	2,712,585.78	"2021-11-19T00:00:00Z"
215.25	221.17	205.84	217.63	1,560,552.25	"2021-11-20T00:00:00Z"
217.64	240	210.53	230.51	1,888,280.05	"2021-11-21T00:00:00Z"
230.56	231.99	211.6	215.59	2,456,703.81	"2021-11-22T00:00:00Z"
215.58	226.08	210.91	221.75	1,654,017.24	"2021-11-23T00:00:00Z"
221.76	222.47	200.14	205.7	1,878,172.55	"2021-11-24T00:00:00Z"
205.76	216.35	201.93	209.97	1,764,837.19	"2021-11-25T00:00:00Z"
209.94	210.53	182.7	192.42	2,776,105.44	"2021-11-26T00:00:00Z"
192.37	199.39	190.61	192.74	1,028,955.27	"2021-11-27T00:00:00Z"
192.74	202.1	180.93	200.69	1,560,980.85	"2021-11-28T00:00:00Z"
200.71	212.75	199.63	204.09	1,458,763.57	"2021-11-29T00:00:00Z"
204.1	218.28	199.55	208.53	2,176,734.39	"2021-11-30T00:00:00Z"
208.52	232.63	207.89	229.81	2,589,478.23	"2021-12-01T00:00:00Z"
229.81	243.12	220	233.6	3,042,712.67	"2021-12-02T00:00:00Z"
233.59	239.37	204.68	211.65	2,867,134.41	"2021-12-03T00:00:00Z"
211.65	212.62	169	200.67	4,895,759.09	"2021-12-04T00:00:00Z"
200.68	204.51	181.44	196.43	2,482,292.26	"2021-12-05T00:00:00Z"
196.49	197.71	176.17	193.56	2,815,245.83	"2021-12-06T00:00:00Z"
193.57	204.1	187.26	190.19	1,939,707.91	"2021-12-07T00:00:00Z"
190.24	196.27	183.5	194.61	1,670,677.66	"2021-12-08T00:00:00Z"
194.61	196.6	178.64	181.11	1,664,934.25	"2021-12-09T00:00:00Z"
181.08	184.6	167	167.39	1,862,906.9	"2021-12-10T00:00:00Z"
167.39	173.8	161.33	172.15	1,541,656.11	"2021-12-11T00:00:00Z"
172.15	176.85	167.64	172.8	976,615.96	"2021-12-12T00:00:00Z"
172.83	172.83	148.04	155.21	2,470,231.82	"2021-12-13T00:00:00Z"
155.2	163.35	149.6	161.26	2,151,408.98	"2021-12-14T00:00:00Z"
161.25	182.64	156.81	178.52	3,328,550.89	"2021-12-15T00:00:00Z"
178.53	189	174.37	176.86	2,482,901.38	"2021-12-16T00:00:00Z"
176.89	182.5	167.88	175.51	2,308,612.94	"2021-12-17T00:00:00Z"
175.48	184.24	170.96	182.78	1,218,448.99	"2021-12-18T00:00:00Z"
182.78	189.43	177.99	179.93	1,217,882.6	"2021-12-19T00:00:00Z"
179.9	181.18	168.49	173.9	1,448,185.8	"2021-12-20T00:00:00Z"
173.9	182.54	170.27	179.63	1,302,766.6	"2021-12-21T00:00:00Z"
179.62	187.55	177.05	178.4	1,379,639.45	"2021-12-22T00:00:00Z"
178.38	193.5	175.64	190.03	1,726,907.3	"2021-12-23T00:00:00Z"
190.08	197.55	184.14	190.36	1,657,463.56	"2021-12-24T00:00:00Z"
190.37	195	189.08	193.1	1,047,151.86	"2021-12-25T00:00:00Z"
193.03	200.59	190.22	197.81	1,539,530.03	"2021-12-26T00:00:00Z"
197.85	204.75	194.71	195.67	1,218,499.7	"2021-12-27T00:00:00Z"
195.68	195.68	176.2	177.32	1,997,243.2	"2021-12-28T00:00:00Z"
177.28	180.62	170.01	170.63	1,540,603.75	"2021-12-29T00:00:00Z"
170.65	175.74	168.17	172.52	1,022,709.31	"2021-12-30T00:00:00Z"
172.53	177.65	167.67	169.99	1,026,603.34	"2021-12-31T00:00:00Z"
170.01	179.2	169.93	179.06	634,599.39	"2022-01-01T00:00:00Z"
179.06	179.53	174.31	176.35	620,087.38	"2022-01-02T00:00:00Z"
176.34	176.49	166.59	170.15	1,031,316.43	"2022-01-03T00:00:00Z"
170.14	173.93	166.47	167.72	1,041,332.63	"2022-01-04T00:00:00Z"
167.74	171.32	144.92	154.52	1,659,848.17	"2022-01-05T00:00:00Z"
154.48	154.8	145.98	150.26	1,575,071.3	"2022-01-06T00:00:00Z"
150.28	150.72	133.08	136.45	2,719,397.3	"2022-01-07T00:00:00Z"
136.43	148.11	133	142.14	2,695,415.51	"2022-01-08T00:00:00Z"
142.1	145.71	137.83	140.82	1,435,153.15	"2022-01-09T00:00:00Z"
140.82	143.86	130	135.86	1,894,512.51	"2022-01-10T00:00:00Z"
135.84	143.5	133.58	140.2	1,328,579.57	"2022-01-11T00:00:00Z"
140.19	153.39	138.22	151.51	1,946,788.76	"2022-01-12T00:00:00Z"
151.5	157.8	145.41	146.14	1,984,121.59	"2022-01-13T00:00:00Z"
146.13	150.56	141.84	146.17	1,428,145.3	"2022-01-14T00:00:00Z"
146.18	149.49	143.9	147.64	865,014.75	"2022-01-15T00:00:00Z"
147.61	151.96	146.09	147.98	964,270.14	"2022-01-16T00:00:00Z"
147.98	148.29	137.02	139.8	1,297,654.14	"2022-01-17T00:00:00Z"
139.81	142.77	134.39	141.22	1,254,337.17	"2022-01-18T00:00:00Z"
141.32	142.7	132.77	135.25	1,175,171.39	"2022-01-19T00:00:00Z"
135.23	143.83	126.01	127.54	1,464,593.98	"2022-01-20T00:00:00Z"
127.54	128.73	106.11	112.27	4,523,020.69	"2022-01-21T00:00:00Z"
112.24	114.89	87.73	94.54	6,455,608.98	"2022-01-22T00:00:00Z"
94.57	104.82	93.25	99.78	3,561,751.04	"2022-01-23T00:00:00Z"
99.74	99.83	80.83	91.93	6,990,036.71	"2022-01-24T00:00:00Z"
91.94	99.95	87.41	94.67	3,482,711.32	"2022-01-25T00:00:00Z"

160.11

162.98

154.91

157.12

2,240,606.17

"2021-10-18T00:00:00Z"

157.12

159.45

153.06

155.78

1,821,550.17

"2021-10-19T00:00:00Z"

155.77

176.87

155

176.72

3,884,374.7

"2021-10-20T00:00:00Z"

176.72

194.21

176.7

190.5

7,853,710.77

"2021-10-21T00:00:00Z"

190.46

215.1

187.96

196.29

8,364,239.42

"2021-10-22T00:00:00Z"

196.29

205.78

191.86

197.75

3,274,703.05

"2021-10-23T00:00:00Z"

197.75

204.86

185.22

202.14

3,573,960.26

"2021-10-24T00:00:00Z"

202.15

218.93

198

209.7

4,914,479.29

"2021-10-25T00:00:00Z"

209.73

214.2

196.36

199.85

3,168,707.16

"2021-10-26T00:00:00Z"

199.87

205.49

176.94

184.49

5,003,626.21

"2021-10-27T00:00:00Z"

184.45

201.38

181.64

195.42

3,503,774.6

"2021-10-28T00:00:00Z"

195.37

205.22

194.45

200.41

2,484,214.02

"2021-10-29T00:00:00Z"

200.36

200.62

187.3

195.7

1,609,573.37

"2021-10-30T00:00:00Z"

195.69

205

185.31

202.49

2,375,757.35

"2021-10-31T00:00:00Z"

202.53

211.66

197.7

203.9

3,150,076.28

"2021-11-01T00:00:00Z"

203.91

222.22

200.97

220.82

2,876,704.542

"2021-11-02T00:00:00Z"

220.81

247

215.69

243.37

5,253,716.352

"2021-11-03T00:00:00Z"

243.37

250.5

234

247.07

3,552,648.58

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

247.06

248.84

230.34

236.06

2,233,800.23

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

236.04

259.9

234.79

258.44

3,046,062.46

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

258.41

258.66

245.65

249.68

1,923,092.87

"2021-11-07T00:00:00Z"

249.62

253.3

240.68

248.26

2,301,351.76

"2021-11-08T00:00:00Z"

248.27

253.22

237.62

239.04

2,217,088.06

"2021-11-09T00:00:00Z"

239.06

248

217.5

233.09

3,092,477.23

"2021-11-10T00:00:00Z"

233.06

246.5

229.4

233.37

1,997,993.9

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

233.34

239.09

220.83

228.48

2,114,721.23

"2021-11-12T00:00:00Z"

228.46

241.97

224.79

241.59

1,458,387.39

"2021-11-13T00:00:00Z"

241.58

242

230.4

238.64

1,075,144.87

"2021-11-14T00:00:00Z"

238.63

246.36

234.49

238.2

1,921,128.24

"2021-11-15T00:00:00Z"

238.18

238.21

213.81

219.04

2,557,623.67

"2021-11-16T00:00:00Z"

219.09

222.44

209.53

218.94

2,094,790.54

"2021-11-17T00:00:00Z"

218.9

222.78

186.5

195.01

3,077,799.94

"2021-11-18T00:00:00Z"

195.19

219.59

188.99

215.25

2,712,585.78

"2021-11-19T00:00:00Z"

215.25

221.17

205.84

217.63

1,560,552.25

"2021-11-20T00:00:00Z"

217.64

240

210.53

230.51

1,888,280.05

"2021-11-21T00:00:00Z"

230.56

231.99

211.6

215.59

2,456,703.81

"2021-11-22T00:00:00Z"

215.58

226.08

210.91

221.75

1,654,017.24

"2021-11-23T00:00:00Z"

221.76

222.47

200.14

205.7

1,878,172.55

"2021-11-24T00:00:00Z"

205.76

216.35

201.93

209.97

1,764,837.19

"2021-11-25T00:00:00Z"

209.94

210.53

182.7

192.42

2,776,105.44

"2021-11-26T00:00:00Z"

192.37

199.39

190.61

192.74

1,028,955.27

"2021-11-27T00:00:00Z"

192.74

202.1

180.93

200.69

1,560,980.85

"2021-11-28T00:00:00Z"

200.71

212.75

199.63

204.09

1,458,763.57

"2021-11-29T00:00:00Z"

204.1

218.28

199.55

208.53

2,176,734.39

"2021-11-30T00:00:00Z"

208.52

232.63

207.89

229.81

2,589,478.23

"2021-12-01T00:00:00Z"

229.81

243.12

220

233.6

3,042,712.67

"2021-12-02T00:00:00Z"

233.59

239.37

204.68

211.65

2,867,134.41

"2021-12-03T00:00:00Z"

211.65

212.62

169

200.67

4,895,759.09

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

200.68

204.51

181.44

196.43

2,482,292.26

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

196.49

197.71

176.17

193.56

2,815,245.83

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

193.57

204.1

187.26

190.19

1,939,707.91

"2021-12-07T00:00:00Z"

190.24

196.27

183.5

194.61

1,670,677.66

"2021-12-08T00:00:00Z"

194.61

196.6

178.64

181.11

1,664,934.25

"2021-12-09T00:00:00Z"

181.08

184.6

167

167.39

1,862,906.9

"2021-12-10T00:00:00Z"

167.39

173.8

161.33

172.15

1,541,656.11

"2021-12-11T00:00:00Z"

172.15

176.85

167.64

172.8

976,615.96

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

172.83

148.04

155.21

2,470,231.82

"2021-12-13T00:00:00Z"

155.2

163.35

149.6

161.26

2,151,408.98

"2021-12-14T00:00:00Z"

161.25

182.64

156.81

178.52

3,328,550.89

"2021-12-15T00:00:00Z"

178.53

189

174.37

176.86

2,482,901.38

"2021-12-16T00:00:00Z"

176.89

182.5

167.88

175.51

2,308,612.94

"2021-12-17T00:00:00Z"

175.48

184.24

170.96

182.78

1,218,448.99

"2021-12-18T00:00:00Z"

182.78

189.43

177.99

179.93

1,217,882.6

"2021-12-19T00:00:00Z"

179.9

181.18

168.49

173.9

1,448,185.8

"2021-12-20T00:00:00Z"

173.9

182.54

170.27

179.63

1,302,766.6

"2021-12-21T00:00:00Z"

179.62

187.55

177.05

178.4

1,379,639.45

"2021-12-22T00:00:00Z"

178.38

193.5

175.64

190.03

1,726,907.3

"2021-12-23T00:00:00Z"

190.08

197.55

184.14

190.36

1,657,463.56

"2021-12-24T00:00:00Z"

190.37

195

189.08

193.1

1,047,151.86

"2021-12-25T00:00:00Z"

193.03

200.59

190.22

197.81

1,539,530.03

"2021-12-26T00:00:00Z"

197.85

204.75

194.71

195.67

1,218,499.7

"2021-12-27T00:00:00Z"

195.68

176.2

177.32

1,997,243.2

"2021-12-28T00:00:00Z"

177.28

180.62

170.01

170.63

1,540,603.75

"2021-12-29T00:00:00Z"

170.65

175.74

168.17

172.52

1,022,709.31

"2021-12-30T00:00:00Z"

172.53

177.65

167.67

169.99

1,026,603.34

"2021-12-31T00:00:00Z"

170.01

179.2

169.93

179.06

634,599.39

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

179.06

179.53

174.31

176.35

620,087.38

"2022-01-02T00:00:00Z"

176.34

176.49

166.59

170.15

1,031,316.43

"2022-01-03T00:00:00Z"

170.14

173.93

166.47

167.72

1,041,332.63

"2022-01-04T00:00:00Z"

167.74

171.32

144.92

154.52

1,659,848.17

"2022-01-05T00:00:00Z"

154.48

154.8

145.98

150.26

1,575,071.3

"2022-01-06T00:00:00Z"

150.28

150.72

133.08

136.45

2,719,397.3

"2022-01-07T00:00:00Z"

136.43

148.11

133

142.14

2,695,415.51

"2022-01-08T00:00:00Z"

142.1

145.71

137.83

140.82

1,435,153.15

"2022-01-09T00:00:00Z"

140.82

143.86

130

135.86

1,894,512.51

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

135.84

143.5

133.58

140.2

1,328,579.57

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

140.19

153.39

138.22

151.51

1,946,788.76

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

151.5

157.8

145.41

146.14

1,984,121.59

"2022-01-13T00:00:00Z"

146.13

150.56

141.84

146.17

1,428,145.3

"2022-01-14T00:00:00Z"

146.18

149.49

143.9

147.64

865,014.75

"2022-01-15T00:00:00Z"

147.61

151.96

146.09

147.98

964,270.14

"2022-01-16T00:00:00Z"

147.98

148.29

137.02

139.8

1,297,654.14

"2022-01-17T00:00:00Z"

139.81

142.77

134.39

141.22

1,254,337.17

"2022-01-18T00:00:00Z"

141.32

142.7

132.77

135.25

1,175,171.39

"2022-01-19T00:00:00Z"

135.23

143.83

126.01

127.54

1,464,593.98

"2022-01-20T00:00:00Z"

127.54

128.73

106.11

112.27

4,523,020.69

"2022-01-21T00:00:00Z"

112.24

114.89

87.73

94.54

6,455,608.98

"2022-01-22T00:00:00Z"

94.57

104.82

93.25

99.78

3,561,751.04

"2022-01-23T00:00:00Z"

99.74

99.83

80.83

91.93

6,990,036.71

"2022-01-24T00:00:00Z"

91.94

99.95

87.41

94.67

3,482,711.32

"2022-01-25T00:00:00Z"