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
11.83
12.5
10.94
12.44
5,495,351.55
"2022-11-22T00:00:00Z"
12.43
14.5
12.4
14.36
7,872,882.42
"2022-11-23T00:00:00Z"
14.36
14.96
13.84
14.59
4,725,295.69
"2022-11-24T00:00:00Z"
14.6
14.61
13.91
14.03
2,819,515.28
"2022-11-25T00:00:00Z"
14.03
14.98
13.97
14.17
2,911,827.78
"2022-11-26T00:00:00Z"
14.17
14.45
14.05
14.12
2,063,327.08
"2022-11-27T00:00:00Z"
14.11
14.17
12.78
13.32
4,718,682.44
"2022-11-28T00:00:00Z"
13.33
13.96
13.14
13.34
2,605,636.41
"2022-11-29T00:00:00Z"
13.35
14.32
13.21
14.16
3,599,962.88
"2022-11-30T00:00:00Z"
14.17
14.19
13.4
13.51
2,567,835.92
"2022-12-01T00:00:00Z"
13.51
13.84
13.33
13.71
2,865,008.71
"2022-12-02T00:00:00Z"
13.71
13.77
13.2
13.29
1,958,859.38
"2022-12-03T00:00:00Z"
13.29
13.75
13.27
13.71
1,778,118.75
"2022-12-04T00:00:00Z"
13.71
14.17
13.58
13.82
3,962,489.89
"2022-12-05T00:00:00Z"
13.82
14.38
13.81
14.3
3,280,084.71
"2022-12-06T00:00:00Z"
14.3
14.34
13.39
13.49
2,647,330.66
"2022-12-07T00:00:00Z"
13.49
13.77
13.27
13.69
2,218,371.02
"2022-12-08T00:00:00Z"
13.69
14.02
13.51
13.59
2,597,941.96
"2022-12-09T00:00:00Z"
13.58
13.73
13.54
13.58
950,118.11
"2022-12-10T00:00:00Z"
13.58
13.8
13.39
13.42
1,210,234.56
"2022-12-11T00:00:00Z"
13.42
13.5
12.82
13.31
2,644,017.08
"2022-12-12T00:00:00Z"
13.31
14.15
12.76
13.89
3,963,954.49
"2022-12-13T00:00:00Z"
13.9
14.96
13.81
14.12
5,084,591.13
"2022-12-14T00:00:00Z"
14.12
14.52
13.86
14.04
2,711,381.25
"2022-12-15T00:00:00Z"
14.05
14.17
12
12.25
4,522,833.23
"2022-12-16T00:00:00Z"
12.25
12.6
11.92
12.51
2,465,880.45
"2022-12-17T00:00:00Z"
12.5
12.6
12.25
12.38
1,358,593.49
"2022-12-18T00:00:00Z"
12.38
12.59
11.66
11.94
2,385,052.59
"2022-12-19T00:00:00Z"
11.94
12.49
11.84
12.26
1,699,256.37
"2022-12-20T00:00:00Z"
12.26
12.29
11.9
12.14
1,549,774.66
"2022-12-21T00:00:00Z"
12.14
12.19
11.67
11.82
1,805,407.09
"2022-12-22T00:00:00Z"
11.81
12.11
11.72
11.78
1,647,382.32
"2022-12-23T00:00:00Z"
11.79
11.79
11.07
11.45
2,286,878.14
"2022-12-24T00:00:00Z"
11.45
11.56
11.24
11.38
916,417.64
"2022-12-25T00:00:00Z"
11.39
11.49
11.06
11.32
1,613,225.82
"2022-12-26T00:00:00Z"
11.33
11.44
10.71
11.09
3,052,197.59
"2022-12-27T00:00:00Z"
11.1
11.12
9.39
9.76
7,362,205.181
"2022-12-28T00:00:00Z"
9.76
10.89
8
9.64
12,093,989.53
"2022-12-29T00:00:00Z"
9.64
10.26
9
9.9
12,587,079.51
"2022-12-30T00:00:00Z"
9.91
10.2
9.66
9.97
3,621,434.65
"2022-12-31T00:00:00Z"
9.97
10.09
9.69
9.99
2,287,512.63
"2023-01-01T00:00:00Z"
9.99
12
9.81
11.28
7,628,264.93
"2023-01-02T00:00:00Z"
11.28
13.91
11
13.37
14,986,491.36
"2023-01-03T00:00:00Z"
13.37
14.24
12.83
13.43
12,612,735.49
"2023-01-04T00:00:00Z"
13.43
13.89
12.95
13.43
5,834,353.76
"2023-01-05T00:00:00Z"
13.43
13.6
12.69
13.5
5,404,648.48
"2023-01-06T00:00:00Z"
13.51
13.51
13.01
13.1
1,904,950.91
"2023-01-07T00:00:00Z"
13.1
14.89
12.85
14.45
6,295,596.12
"2023-01-08T00:00:00Z"
14.46
17.5
14.28
16.25
19,481,959.57
"2023-01-09T00:00:00Z"
16.25
16.73
15.57
16.2
8,489,417.77
"2023-01-10T00:00:00Z"
16.2
16.67
15.28
16.36
6,661,616.67
"2023-01-11T00:00:00Z"
16.37
17
15.54
16.59
9,608,670.96
"2023-01-12T00:00:00Z"
16.59
18.65
16.29
18.29
10,929,884.4
"2023-01-13T00:00:00Z"
18.29
24.75
18.2
24.24
25,997,232.06
"2023-01-14T00:00:00Z"
24.23
25
21.98
22.89
11,258,028.55
"2023-01-15T00:00:00Z"
22.9
25
22.3
23.58
10,043,368.28
"2023-01-16T00:00:00Z"
23.58
23.95
22.7
22.86
6,056,942.68
"2023-01-17T00:00:00Z"
22.86
23.65
20.34
20.79
11,341,710.32
"2023-01-18T00:00:00Z"
20.78
21.88
20.41
21.4
6,113,345.07
"2023-01-19T00:00:00Z"
21.4
25.82
20.93
25.51
9,652,433.39
"2023-01-20T00:00:00Z"
25.51
26.6
24.24
24.57
12,782,858.69
"2023-01-21T00:00:00Z"
24.56
25.45
23.5
24.21
6,496,779.26
"2023-01-22T00:00:00Z"
24.21
24.93
23.7
24.33
6,100,483.98
"2023-01-23T00:00:00Z"
24.32
25.24
22.25
22.78
6,121,565.88
"2023-01-24T00:00:00Z"
22.77
25.43
22.24
24.52
8,332,368.29
"2023-01-25T00:00:00Z"
24.53
25.23
23.73
24.33
5,450,404.1
"2023-01-26T00:00:00Z"
24.33
24.96
23.27
24.43
4,729,055.76
"2023-01-27T00:00:00Z"
24.43
25.24
23.7
24
3,377,884.1
"2023-01-28T00:00:00Z"
24
26.8
23.73
26.07
7,785,906.2
"2023-01-29T00:00:00Z"
26.07
26.31
23.11
23.96
7,532,450.12
"2023-01-30T00:00:00Z"
23.97
24.47
23.49
23.92
4,062,387.09
"2023-01-31T00:00:00Z"
23.93
25.22
22.48
25
7,304,888.31
"2023-02-01T00:00:00Z"
25
26.15
24.05
24.32
7,246,590.58
"2023-02-02T00:00:00Z"
24.32
25.07
24.01
24.69
4,759,274.31
"2023-02-03T00:00:00Z"
24.69
24.95
24.17
24.34
2,034,159.41
"2023-02-04T00:00:00Z"
24.34
24.46
23.02
23.47
4,822,304.59
"2023-02-05T00:00:00Z"
23.46
23.72
22.45
22.66
3,592,829.38
"2023-02-06T00:00:00Z"
22.65
23.96
22.54
23.82
4,900,023.85
"2023-02-07T00:00:00Z"
23.82
24.24
22.8
23.22
3,970,029.14
"2023-02-08T00:00:00Z"
23.21
23.35
20
20.48
6,398,790.64
"2023-02-09T00:00:00Z"
20.48
21.2
19.68
20.11
5,523,024.53
"2023-02-10T00:00:00Z"
20.1
20.92
20.1
20.81
1,859,852.98
"2023-02-11T00:00:00Z"
20.81
22.59
20.62
21.49
4,625,241.81
"2023-02-12T00:00:00Z"
21.49
21.61
19.73
20.77
6,685,330.04
"2023-02-13T00:00:00Z"
20.77
22.37
20.66
21.84
7,639,521.83
"2023-02-14T00:00:00Z"
21.84
23.99
21.45
23.86
5,587,903.97
"2023-02-15T00:00:00Z"
23.86
24.2
22.2
22.24
6,832,612.63
"2023-02-16T00:00:00Z"
22.24
23.54
21.99
23.14
4,539,817.75
"2023-02-17T00:00:00Z"
23.14
23.94
22.92
23.45
2,647,511
"2023-02-18T00:00:00Z"
23.46
25.64
23.2
24.84
8,316,165.25
"2023-02-19T00:00:00Z"
24.83
27.12
24.11
26.26
10,266,239.07
"2023-02-20T00:00:00Z"
26.26
26.61
24.5
24.98
6,724,448.02
"2023-02-21T00:00:00Z"
24.98
25.24
23.21
24.16
7,174,305.66
"2023-02-22T00:00:00Z"
24.16
24.69
23.6
23.91
4,390,966.09
"2023-02-23T00:00:00Z"
23.91
24.13
22.46
23.07
4,868,888.31
"2023-02-24T00:00:00Z"
23.07
23.33
21.41
22.37
4,541,250.05
"2023-02-25T00:00:00Z"
22.37
23.53
22.21
23.25
2,817,875.05
"2023-02-26T00:00:00Z"
23.25
23.41
22.32
22.68
3,670,697.58
"2023-02-27T00:00:00Z"
22.68
22.75
21.75
21.89
2,291,715.21
"2023-02-28T00:00:00Z"
21.88
22.91
21.65
22.51
2,445,602.61
"2023-03-01T00:00:00Z"