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
46.59
48.06
44.46
44.87
3,476,179.16
"2022-08-14T00:00:00Z"
44.86
47.24
42.75
43.72
4,145,114.74
"2022-08-15T00:00:00Z"
43.72
44.31
42.53
43.08
3,604,735.73
"2022-08-16T00:00:00Z"
43.08
44.75
40.18
40.54
4,207,333
"2022-08-17T00:00:00Z"
40.54
41.67
39.31
39.52
2,839,363.98
"2022-08-18T00:00:00Z"
39.51
39.59
35.25
35.81
6,209,609.03
"2022-08-19T00:00:00Z"
35.82
37.27
34.21
35.28
3,873,077.48
"2022-08-20T00:00:00Z"
35.28
37.09
34.51
36.47
3,184,917.72
"2022-08-21T00:00:00Z"
36.48
36.56
33.73
35.41
3,740,448.14
"2022-08-22T00:00:00Z"
35.42
36.11
34.24
35.68
2,736,678.36
"2022-08-23T00:00:00Z"
35.69
36.4
34.31
34.89
2,588,768.41
"2022-08-24T00:00:00Z"
34.9
36.49
34.87
35.27
2,472,099.5
"2022-08-25T00:00:00Z"
35.26
35.79
31.36
31.72
5,268,727.97
"2022-08-26T00:00:00Z"
31.72
32.25
30.86
31.53
3,025,394.15
"2022-08-27T00:00:00Z"
31.53
32.21
30.19
30.44
2,245,087.33
"2022-08-28T00:00:00Z"
30.43
32.64
30
32.42
3,758,900.71
"2022-08-29T00:00:00Z"
32.42
33.16
30.64
31.47
3,466,845.37
"2022-08-30T00:00:00Z"
31.47
32.95
31.18
31.5
2,705,795.29
"2022-08-31T00:00:00Z"
31.49
31.79
30.44
31.61
2,304,167.56
"2022-09-01T00:00:00Z"
31.61
32.38
30.76
31.23
2,327,194.21
"2022-09-02T00:00:00Z"
31.23
31.29
30.8
31.12
773,414.2
"2022-09-03T00:00:00Z"
31.11
32.2
31.02
32.16
1,302,960.75
"2022-09-04T00:00:00Z"
32.17
32.5
31.15
32.18
1,545,295.72
"2022-09-05T00:00:00Z"
32.17
33.9
30.44
30.88
4,663,061.68
"2022-09-06T00:00:00Z"
30.88
32.94
30.31
32.69
2,516,005.51
"2022-09-07T00:00:00Z"
32.7
33.98
31.97
33.61
3,062,370.54
"2022-09-08T00:00:00Z"
33.62
35.96
33.59
34.67
3,748,304
"2022-09-09T00:00:00Z"
34.68
35.41
34.27
35.03
1,977,630.96
"2022-09-10T00:00:00Z"
35.04
36
34.04
34.99
1,999,936.19
"2022-09-11T00:00:00Z"
34.99
38.39
34.4
37.44
5,186,842.63
"2022-09-12T00:00:00Z"
37.44
39.01
32.93
33
6,401,715.44
"2022-09-13T00:00:00Z"
33
34.35
32.67
34.12
3,170,484.22
"2022-09-14T00:00:00Z"
34.12
34.84
32.42
33.07
3,696,318.23
"2022-09-15T00:00:00Z"
33.08
33.26
31.5
32.25
2,180,222.56
"2022-09-16T00:00:00Z"
32.25
33.89
32.23
33.68
1,414,903.11
"2022-09-17T00:00:00Z"
33.69
33.99
30.86
31.1
2,299,068.39
"2022-09-18T00:00:00Z"
31.1
33.08
30.5
32.62
3,503,472.34
"2022-09-19T00:00:00Z"
32.63
32.88
31.29
31.41
2,558,791.65
"2022-09-20T00:00:00Z"
31.42
33.48
30.01
30.65
4,545,539.08
"2022-09-21T00:00:00Z"
30.65
32.87
30.59
32.43
2,975,325.9
"2022-09-22T00:00:00Z"
32.43
33.98
31.2
33.66
3,481,076.73
"2022-09-23T00:00:00Z"
33.67
34.79
33.14
33.38
3,102,314.35
"2022-09-24T00:00:00Z"
33.39
34.05
31.87
32.34
1,838,509.33
"2022-09-25T00:00:00Z"
32.33
33.95
31.87
33.88
3,284,142.93
"2022-09-26T00:00:00Z"
33.89
35.41
32.08
32.69
4,411,114.63
"2022-09-27T00:00:00Z"
32.68
33.81
31.65
33.22
3,091,106.5
"2022-09-28T00:00:00Z"
33.23
34.42
32.65
33.93
2,735,381.21
"2022-09-29T00:00:00Z"
33.94
35.22
32.62
33.25
4,264,290.42
"2022-09-30T00:00:00Z"
33.25
33.25
32.34
32.44
1,458,835.24
"2022-10-01T00:00:00Z"
32.44
33
31.9
32.06
1,472,849.24
"2022-10-02T00:00:00Z"
32.06
33.27
31.73
32.89
1,890,470.2
"2022-10-03T00:00:00Z"
32.9
34.4
32.84
34.09
1,949,740.88
"2022-10-04T00:00:00Z"
34.1
34.37
33.18
34.04
1,777,550.81
"2022-10-05T00:00:00Z"
34.04
34.5
33.23
33.36
1,799,751.22
"2022-10-06T00:00:00Z"
33.35
33.76
32.43
32.98
1,963,117.82
"2022-10-07T00:00:00Z"
32.98
33.08
32.35
32.58
785,559.59
"2022-10-08T00:00:00Z"
32.57
33.14
32.44
32.92
883,235.74
"2022-10-09T00:00:00Z"
32.92
33.46
31.88
31.96
1,554,680.4
"2022-10-10T00:00:00Z"
31.95
31.96
30.42
30.8
1,923,666.97
"2022-10-11T00:00:00Z"
30.8
31.55
30.67
31.16
1,048,211.96
"2022-10-12T00:00:00Z"
31.15
31.21
27.87
30.49
4,402,648.71
"2022-10-13T00:00:00Z"
30.48
31.98
29.62
30
2,384,103.67
"2022-10-14T00:00:00Z"
30
30.2
29.42
29.59
1,009,243.59
"2022-10-15T00:00:00Z"
29.59
30.53
29.56
30.17
934,949.4
"2022-10-16T00:00:00Z"
30.16
31.29
29.84
31.21
1,694,429.96
"2022-10-17T00:00:00Z"
31.22
31.48
29.73
30.15
1,966,281.14
"2022-10-18T00:00:00Z"
30.14
30.26
28.61
28.86
1,713,727.76
"2022-10-19T00:00:00Z"
28.86
29.47
27.98
28.01
2,379,315.87
"2022-10-20T00:00:00Z"
28.01
28.28
26.84
28.1
3,208,878.96
"2022-10-21T00:00:00Z"
28.1
28.22
27.48
28.01
1,333,382.63
"2022-10-22T00:00:00Z"
28.01
29.44
27.73
29.28
2,150,824
"2022-10-23T00:00:00Z"
29.28
29.5
28.16
28.3
2,525,864.52
"2022-10-24T00:00:00Z"
28.31
32.31
28.05
30.86
4,389,638.87
"2022-10-25T00:00:00Z"
30.87
32.17
30.63
31.29
3,909,684.74
"2022-10-26T00:00:00Z"
31.29
32.36
30.41
30.58
3,608,322.35
"2022-10-27T00:00:00Z"
30.6
32.54
30.11
32.07
3,017,472.57
"2022-10-28T00:00:00Z"
32.06
33.84
31.85
32.87
3,316,674.09
"2022-10-29T00:00:00Z"
32.87
33.54
31.93
32.94
1,962,511.76
"2022-10-30T00:00:00Z"
32.93
34.39
32.2
32.56
3,082,485.07
"2022-10-31T00:00:00Z"
32.57
33.39
32.15
32.2
2,015,730.52
"2022-11-01T00:00:00Z"
32.2
32.95
30.24
30.8
3,423,829.13
"2022-11-02T00:00:00Z"
30.81
32.25
30.61
30.85
2,302,866.46
"2022-11-03T00:00:00Z"
30.86
34.2
30.66
33.74
4,106,770.6
"2022-11-04T00:00:00Z"
33.73
38.79
33.66
36.9
7,466,083.52
"2022-11-05T00:00:00Z"
36.9
37.06
32.31
32.62
4,722,074.05
"2022-11-06T00:00:00Z"
32.61
33.13
28
29.62
9,810,937.64
"2022-11-07T00:00:00Z"
29.62
31.72
19.8
24.38
28,156,844.019
"2022-11-08T00:00:00Z"
24.38
24.38
12.37
14.08
34,965,021.076
"2022-11-09T00:00:00Z"
14.08
18.87
13.14
17.66
31,278,279.25
"2022-11-10T00:00:00Z"
17.65
18.31
15.1
16.45
16,952,323.15
"2022-11-11T00:00:00Z"
16.46
16.53
14.47
14.58
6,958,266.14
"2022-11-12T00:00:00Z"
14.58
14.74
13.02
13.18
7,632,404.82
"2022-11-13T00:00:00Z"
13.18
15.01
12.07
14
12,412,181.95
"2022-11-14T00:00:00Z"
14
15.1
13.82
14.32
7,666,656.34
"2022-11-15T00:00:00Z"
14.32
14.64
13.64
14.27
4,117,412.48
"2022-11-16T00:00:00Z"
14.27
14.5
12.93
13.65
6,589,277.99
"2022-11-17T00:00:00Z"
13.65
13.89
13
13.27
2,949,495.18
"2022-11-18T00:00:00Z"
13.28
13.28
12.58
12.84
2,920,148.22
"2022-11-19T00:00:00Z"
12.84
13.58
12.1
12.27
4,790,066.03
"2022-11-20T00:00:00Z"
12.26
12.29
11.27
11.83
4,921,177.259
"2022-11-21T00:00:00Z"