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
84.52	84.84	79.98	81.68	2,607,225.81	"2022-05-06T00:00:00Z"
81.67	82.33	77.03	78.86	1,906,773.25	"2022-05-07T00:00:00Z"
78.86	79.41	73.69	75.38	2,736,836.4	"2022-05-08T00:00:00Z"
75.39	77.21	61.7	62.16	5,846,036.682	"2022-05-09T00:00:00Z"
62.16	74.03	60.13	66.9	7,855,041.331	"2022-05-10T00:00:00Z"
66.9	68.44	43.17	50.9	11,626,123.021	"2022-05-11T00:00:00Z"
50.9	54.29	37.37	44.64	13,635,820.465	"2022-05-12T00:00:00Z"
44.64	56.99	43.83	48.92	8,718,594.5	"2022-05-13T00:00:00Z"
48.93	53.91	45.81	52.43	5,099,487.21	"2022-05-14T00:00:00Z"
52.43	59.31	49.63	58.83	3,885,558.77	"2022-05-15T00:00:00Z"
58.83	58.83	51.89	53.79	5,418,221.63	"2022-05-16T00:00:00Z"
53.8	58.22	53.04	57.02	4,346,066.59	"2022-05-17T00:00:00Z"
57.01	57.85	49.38	49.93	4,470,848.03	"2022-05-18T00:00:00Z"
49.93	54.09	48.2	52.2	4,794,335.94	"2022-05-19T00:00:00Z"
52.2	53.62	47.81	49.43	4,811,635.67	"2022-05-20T00:00:00Z"
49.42	51.21	48.43	50.31	1,969,104.94	"2022-05-21T00:00:00Z"
50.3	53.2	49.69	52.48	2,723,718.45	"2022-05-22T00:00:00Z"
52.48	54.68	48.61	49.17	4,201,654.88	"2022-05-23T00:00:00Z"
49.17	50.85	47.1	49.67	3,645,448.65	"2022-05-24T00:00:00Z"
49.67	50.55	47.57	47.98	3,294,918.76	"2022-05-25T00:00:00Z"
47.97	48.66	41.69	43.44	7,025,986.74	"2022-05-26T00:00:00Z"
43.44	43.95	39.93	41.17	7,547,814.8	"2022-05-27T00:00:00Z"
41.18	45.08	40.33	44.25	4,317,517.06	"2022-05-28T00:00:00Z"
44.24	45.67	41.79	44.98	4,628,871.1	"2022-05-29T00:00:00Z"
44.98	48.39	44.27	47.22	5,476,313.14	"2022-05-30T00:00:00Z"
47.22	48.24	44.56	45.77	4,479,536.73	"2022-05-31T00:00:00Z"
45.78	46.12	39.51	40.11	4,778,696.94	"2022-06-01T00:00:00Z"
40.11	41.65	38.13	40.85	5,153,870.27	"2022-06-02T00:00:00Z"
40.86	41.54	37.63	38.28	4,437,324.64	"2022-06-03T00:00:00Z"
38.28	39.5	35.71	39	3,736,176.79	"2022-06-04T00:00:00Z"
39.02	40.22	37.85	38.52	3,618,511.38	"2022-06-05T00:00:00Z"
38.53	44.87	38.33	42.39	6,823,258.3	"2022-06-06T00:00:00Z"
42.39	42.8	37.12	39.31	7,677,286.83	"2022-06-07T00:00:00Z"
39.32	40.96	38.28	38.83	3,988,154.3	"2022-06-08T00:00:00Z"
38.83	41.97	38.44	39.96	4,587,327.75	"2022-06-09T00:00:00Z"
39.96	40.9	36.8	37.17	4,364,643.34	"2022-06-10T00:00:00Z"
37.17	37.93	33.17	33.93	4,638,154.317	"2022-06-11T00:00:00Z"
33.94	34.5	30.56	30.61	6,810,748.104	"2022-06-12T00:00:00Z"
30.6	31.11	26.05	28.6	13,336,972.466	"2022-06-13T00:00:00Z"
28.59	32.32	25.86	29.59	11,437,619.27	"2022-06-14T00:00:00Z"
29.59	34.86	26.79	34.76	12,673,444.09	"2022-06-15T00:00:00Z"
34.75	36	29.52	30.12	10,418,712.66	"2022-06-16T00:00:00Z"
30.12	32.19	29.26	30.71	6,274,370.5	"2022-06-17T00:00:00Z"
30.72	32.06	27.15	32.02	9,330,644.34	"2022-06-18T00:00:00Z"
32.01	35.4	28.68	34.19	9,253,122.78	"2022-06-19T00:00:00Z"
34.19	36.9	31.73	35.24	8,218,146.8	"2022-06-20T00:00:00Z"
35.25	39.19	34.2	36.42	7,429,098.76	"2022-06-21T00:00:00Z"
36.42	36.87	33.65	34.12	6,494,707.01	"2022-06-22T00:00:00Z"
34.13	38.65	33.91	38.15	7,002,610.45	"2022-06-23T00:00:00Z"
38.15	42.92	37.67	41.91	6,583,046.23	"2022-06-24T00:00:00Z"
41.91	42.64	39.73	42.22	4,294,211.07	"2022-06-25T00:00:00Z"
42.22	42.49	39.14	39.39	4,024,143.84	"2022-06-26T00:00:00Z"
39.39	41.25	37.9	38.52	4,172,937.4	"2022-06-27T00:00:00Z"
38.5	39.9	35.02	35.35	5,581,335.85	"2022-06-28T00:00:00Z"
35.34	36.12	33.1	34.05	5,755,278.44	"2022-06-29T00:00:00Z"
34.06	34.2	30.92	33.76	5,337,105.46	"2022-06-30T00:00:00Z"
33.76	35.4	31.82	32.84	6,155,756.76	"2022-07-01T00:00:00Z"
32.85	34.14	31.87	33.36	2,740,500.19	"2022-07-02T00:00:00Z"
33.36	33.77	32.14	33.39	2,394,572.39	"2022-07-03T00:00:00Z"
33.4	36.94	32.45	36.71	4,064,615.13	"2022-07-04T00:00:00Z"
36.71	36.99	33.03	35.4	6,098,472.04	"2022-07-05T00:00:00Z"
35.41	37.65	34.8	37.04	5,298,552.9	"2022-07-06T00:00:00Z"
37.04	39.29	36.39	38.46	4,091,777.28	"2022-07-07T00:00:00Z"
38.46	39.72	36.46	38.12	5,277,992.76	"2022-07-08T00:00:00Z"
38.12	38.95	37.77	38.06	2,088,073.86	"2022-07-09T00:00:00Z"
38.06	38.14	36.26	36.71	2,181,587.6	"2022-07-10T00:00:00Z"
36.71	36.73	33.24	33.42	2,927,967.37	"2022-07-11T00:00:00Z"
33.42	34.61	32.6	32.68	3,202,970.4	"2022-07-12T00:00:00Z"
32.69	35.08	31.82	34.94	4,798,032.13	"2022-07-13T00:00:00Z"
34.94	37.31	33.58	37.15	5,214,767.02	"2022-07-14T00:00:00Z"
37.14	39.1	36.49	37.36	4,440,629.04	"2022-07-15T00:00:00Z"
37.36	40.41	36.35	39.58	3,945,225.2	"2022-07-16T00:00:00Z"
39.59	41.09	38.29	38.62	3,795,951.41	"2022-07-17T00:00:00Z"
38.61	44.07	38.55	43.52	6,300,282.95	"2022-07-18T00:00:00Z"
43.52	47.36	42.54	44.87	7,876,651.82	"2022-07-19T00:00:00Z"
44.87	46.3	41.24	42.04	6,380,441.74	"2022-07-20T00:00:00Z"
42.03	44.24	39.64	43.11	6,134,099.29	"2022-07-21T00:00:00Z"
43.1	44.33	40.03	40.54	4,495,729.55	"2022-07-22T00:00:00Z"
40.54	41.91	38.6	39.97	3,421,971.49	"2022-07-23T00:00:00Z"
39.97	42.1	39.47	40.93	3,327,219.47	"2022-07-24T00:00:00Z"
40.93	41.09	36.56	36.65	4,237,919.99	"2022-07-25T00:00:00Z"
36.66	36.84	34.67	36.25	4,496,178.57	"2022-07-26T00:00:00Z"
36.26	40.55	35.68	40.23	5,860,676.17	"2022-07-27T00:00:00Z"
40.23	44.15	39.03	42.91	6,754,342.15	"2022-07-28T00:00:00Z"
42.92	44.42	41.13	41.91	4,949,319.15	"2022-07-29T00:00:00Z"
41.92	46.65	41.41	43.84	5,388,479.3	"2022-07-30T00:00:00Z"
43.84	45.21	42.22	42.35	3,287,571.37	"2022-07-31T00:00:00Z"
42.34	43.26	40.57	41.65	3,302,835.44	"2022-08-01T00:00:00Z"
41.65	42.45	39.5	39.79	3,598,240.96	"2022-08-02T00:00:00Z"
39.78	40.99	37.43	38.54	8,391,441.54	"2022-08-03T00:00:00Z"
38.54	39.85	37.96	38.83	4,151,096.9	"2022-08-04T00:00:00Z"
38.83	41.33	38.71	40.55	3,510,687.91	"2022-08-05T00:00:00Z"
40.55	40.89	39.85	40.07	1,600,652	"2022-08-06T00:00:00Z"
40.07	41.57	39.21	40.6	1,745,897.7	"2022-08-07T00:00:00Z"
40.6	43.71	40.55	42.18	3,823,749.6	"2022-08-08T00:00:00Z"
42.17	42.76	39.73	40.33	2,832,475.74	"2022-08-09T00:00:00Z"
40.34	42.87	39.15	42.47	4,467,794.94	"2022-08-10T00:00:00Z"
42.47	45.32	42.34	42.77	5,808,859.44	"2022-08-11T00:00:00Z"
42.78	45.49	42.12	45.48	3,376,989.68	"2022-08-12T00:00:00Z"
45.49	48.38	45.27	46.6	4,706,648.94	"2022-08-13T00:00:00Z"

84.52

84.84

79.98

81.68

2,607,225.81

"2022-05-06T00:00:00Z"

81.67

82.33

77.03

78.86

1,906,773.25

"2022-05-07T00:00:00Z"

78.86

79.41

73.69

75.38

2,736,836.4

"2022-05-08T00:00:00Z"

75.39

77.21

61.7

62.16

5,846,036.682

"2022-05-09T00:00:00Z"

62.16

74.03

60.13

66.9

7,855,041.331

"2022-05-10T00:00:00Z"

66.9

68.44

43.17

50.9

11,626,123.021

"2022-05-11T00:00:00Z"

50.9

54.29

37.37

44.64

13,635,820.465

"2022-05-12T00:00:00Z"

44.64

56.99

43.83

48.92

8,718,594.5

"2022-05-13T00:00:00Z"

48.93

53.91

45.81

52.43

5,099,487.21

"2022-05-14T00:00:00Z"

52.43

59.31

49.63

58.83

3,885,558.77

"2022-05-15T00:00:00Z"

58.83

51.89

53.79

5,418,221.63

"2022-05-16T00:00:00Z"

53.8

58.22

53.04

57.02

4,346,066.59

"2022-05-17T00:00:00Z"

57.01

57.85

49.38

49.93

4,470,848.03

"2022-05-18T00:00:00Z"

49.93

54.09

48.2

52.2

4,794,335.94

"2022-05-19T00:00:00Z"

52.2

53.62

47.81

49.43

4,811,635.67

"2022-05-20T00:00:00Z"

49.42

51.21

48.43

50.31

1,969,104.94

"2022-05-21T00:00:00Z"

50.3

53.2

49.69

52.48

2,723,718.45

"2022-05-22T00:00:00Z"

52.48

54.68

48.61

49.17

4,201,654.88

"2022-05-23T00:00:00Z"

49.17

50.85

47.1

49.67

3,645,448.65

"2022-05-24T00:00:00Z"

49.67

50.55

47.57

47.98

3,294,918.76

"2022-05-25T00:00:00Z"

47.97

48.66

41.69

43.44

7,025,986.74

"2022-05-26T00:00:00Z"

43.44

43.95

39.93

41.17

7,547,814.8

"2022-05-27T00:00:00Z"

41.18

45.08

40.33

44.25

4,317,517.06

"2022-05-28T00:00:00Z"

44.24

45.67

41.79

44.98

4,628,871.1

"2022-05-29T00:00:00Z"

44.98

48.39

44.27

47.22

5,476,313.14

"2022-05-30T00:00:00Z"

47.22

48.24

44.56

45.77

4,479,536.73

"2022-05-31T00:00:00Z"

45.78

46.12

39.51

40.11

4,778,696.94

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

40.11

41.65

38.13

40.85

5,153,870.27

"2022-06-02T00:00:00Z"

40.86

41.54

37.63

38.28

4,437,324.64

"2022-06-03T00:00:00Z"

38.28

39.5

35.71

39

3,736,176.79

"2022-06-04T00:00:00Z"

39.02

40.22

37.85

38.52

3,618,511.38

"2022-06-05T00:00:00Z"

38.53

44.87

38.33

42.39

6,823,258.3

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

42.39

42.8

37.12

39.31

7,677,286.83

"2022-06-07T00:00:00Z"

39.32

40.96

38.28

38.83

3,988,154.3

"2022-06-08T00:00:00Z"

38.83

41.97

38.44

39.96

4,587,327.75

"2022-06-09T00:00:00Z"

39.96

40.9

36.8

37.17

4,364,643.34

"2022-06-10T00:00:00Z"

37.17

37.93

33.17

33.93

4,638,154.317

"2022-06-11T00:00:00Z"

33.94

34.5

30.56

30.61

6,810,748.104

"2022-06-12T00:00:00Z"

30.6

31.11

26.05

28.6

13,336,972.466

"2022-06-13T00:00:00Z"

28.59

32.32

25.86

29.59

11,437,619.27

"2022-06-14T00:00:00Z"

29.59

34.86

26.79

34.76

12,673,444.09

"2022-06-15T00:00:00Z"

34.75

36

29.52

30.12

10,418,712.66

"2022-06-16T00:00:00Z"

30.12

32.19

29.26

30.71

6,274,370.5

"2022-06-17T00:00:00Z"

30.72

32.06

27.15

32.02

9,330,644.34

"2022-06-18T00:00:00Z"

32.01

35.4

28.68

34.19

9,253,122.78

"2022-06-19T00:00:00Z"

34.19

36.9

31.73

35.24

8,218,146.8

"2022-06-20T00:00:00Z"

35.25

39.19

34.2

36.42

7,429,098.76

"2022-06-21T00:00:00Z"

36.42

36.87

33.65

34.12

6,494,707.01

"2022-06-22T00:00:00Z"

34.13

38.65

33.91

38.15

7,002,610.45

"2022-06-23T00:00:00Z"

38.15

42.92

37.67

41.91

6,583,046.23

"2022-06-24T00:00:00Z"

41.91

42.64

39.73

42.22

4,294,211.07

"2022-06-25T00:00:00Z"

42.22

42.49

39.14

39.39

4,024,143.84

"2022-06-26T00:00:00Z"

39.39

41.25

37.9

38.52

4,172,937.4

"2022-06-27T00:00:00Z"

38.5

39.9

35.02

35.35

5,581,335.85

"2022-06-28T00:00:00Z"

35.34

36.12

33.1

34.05

5,755,278.44

"2022-06-29T00:00:00Z"

34.06

34.2

30.92

33.76

5,337,105.46

"2022-06-30T00:00:00Z"

33.76

35.4

31.82

32.84

6,155,756.76

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

32.85

34.14

31.87

33.36

2,740,500.19

"2022-07-02T00:00:00Z"

33.36

33.77

32.14

33.39

2,394,572.39

"2022-07-03T00:00:00Z"

33.4

36.94

32.45

36.71

4,064,615.13

"2022-07-04T00:00:00Z"

36.71

36.99

33.03

35.4

6,098,472.04

"2022-07-05T00:00:00Z"

35.41

37.65

34.8

37.04

5,298,552.9

"2022-07-06T00:00:00Z"

37.04

39.29

36.39

38.46

4,091,777.28

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

38.46

39.72

36.46

38.12

5,277,992.76

"2022-07-08T00:00:00Z"

38.12

38.95

37.77

38.06

2,088,073.86

"2022-07-09T00:00:00Z"

38.06

38.14

36.26

36.71

2,181,587.6

"2022-07-10T00:00:00Z"

36.71

36.73

33.24

33.42

2,927,967.37

"2022-07-11T00:00:00Z"

33.42

34.61

32.6

32.68

3,202,970.4

"2022-07-12T00:00:00Z"

32.69

35.08

31.82

34.94

4,798,032.13

"2022-07-13T00:00:00Z"

34.94

37.31

33.58

37.15

5,214,767.02

"2022-07-14T00:00:00Z"

37.14

39.1

36.49

37.36

4,440,629.04

"2022-07-15T00:00:00Z"

37.36

40.41

36.35

39.58

3,945,225.2

"2022-07-16T00:00:00Z"

39.59

41.09

38.29

38.62

3,795,951.41

"2022-07-17T00:00:00Z"

38.61

44.07

38.55

43.52

6,300,282.95

"2022-07-18T00:00:00Z"

43.52

47.36

42.54

44.87

7,876,651.82

"2022-07-19T00:00:00Z"

44.87

46.3

41.24

42.04

6,380,441.74

"2022-07-20T00:00:00Z"

42.03

44.24

39.64

43.11

6,134,099.29

"2022-07-21T00:00:00Z"

43.1

44.33

40.03

40.54

4,495,729.55

"2022-07-22T00:00:00Z"

40.54

41.91

38.6

39.97

3,421,971.49

"2022-07-23T00:00:00Z"

39.97

42.1

39.47

40.93

3,327,219.47

"2022-07-24T00:00:00Z"

40.93

41.09

36.56

36.65

4,237,919.99

"2022-07-25T00:00:00Z"

36.66

36.84

34.67

36.25

4,496,178.57

"2022-07-26T00:00:00Z"

36.26

40.55

35.68

40.23

5,860,676.17

"2022-07-27T00:00:00Z"

40.23

44.15

39.03

42.91

6,754,342.15

"2022-07-28T00:00:00Z"

42.92

44.42

41.13

41.91

4,949,319.15

"2022-07-29T00:00:00Z"

41.92

46.65

41.41

43.84

5,388,479.3

"2022-07-30T00:00:00Z"

43.84

45.21

42.22

42.35

3,287,571.37

"2022-07-31T00:00:00Z"

42.34

43.26

40.57

41.65

3,302,835.44

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

41.65

42.45

39.5

39.79

3,598,240.96

"2022-08-02T00:00:00Z"

39.78

40.99

37.43

38.54

8,391,441.54

"2022-08-03T00:00:00Z"

38.54

39.85

37.96

38.83

4,151,096.9

"2022-08-04T00:00:00Z"

38.83

41.33

38.71

40.55

3,510,687.91

"2022-08-05T00:00:00Z"

40.55

40.89

39.85

40.07

1,600,652

"2022-08-06T00:00:00Z"

40.07

41.57

39.21

40.6

1,745,897.7

"2022-08-07T00:00:00Z"

40.6

43.71

40.55

42.18

3,823,749.6

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

42.17

42.76

39.73

40.33

2,832,475.74

"2022-08-09T00:00:00Z"

40.34

42.87

39.15

42.47

4,467,794.94

"2022-08-10T00:00:00Z"

42.47

45.32

42.34

42.77

5,808,859.44

"2022-08-11T00:00:00Z"

42.78

45.49

42.12

45.48

3,376,989.68

"2022-08-12T00:00:00Z"

45.49

48.38

45.27

46.6

4,706,648.94

"2022-08-13T00:00:00Z"