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
22.5
22.65
21.67
22
2,231,193.36
"2023-03-02T00:00:00Z"
22
22.02
20.34
21.42
3,635,280.89
"2023-03-03T00:00:00Z"
21.42
21.62
20.2
20.98
1,754,082.61
"2023-03-04T00:00:00Z"
20.98
21.72
20.84
20.97
1,733,301.96
"2023-03-05T00:00:00Z"
20.98
21.19
20.47
20.63
2,216,419.88
"2023-03-06T00:00:00Z"
20.62
20.95
19.71
20.25
3,104,831.99
"2023-03-07T00:00:00Z"
20.25
20.39
18.1
18.41
5,826,803.53
"2023-03-08T00:00:00Z"
18.41
18.78
16.69
17.33
7,832,548.96
"2023-03-09T00:00:00Z"
17.34
18.36
16
18.17
9,520,202.65
"2023-03-10T00:00:00Z"
18.17
18.89
16.94
18.07
6,593,106.41
"2023-03-11T00:00:00Z"
18.07
20.53
17.71
20.2
6,555,846.63
"2023-03-12T00:00:00Z"
20.19
21.47
18.87
20.4
10,652,102.31
"2023-03-13T00:00:00Z"
20.4
22.12
19.75
20.86
9,812,864.39
"2023-03-14T00:00:00Z"
20.86
21.46
18.7
19.24
7,661,168.72
"2023-03-15T00:00:00Z"
19.25
19.9
18.88
19.67
4,381,882.68
"2023-03-16T00:00:00Z"
19.67
21.69
19.42
21.6
5,853,746.15
"2023-03-17T00:00:00Z"
21.6
22.94
21.05
21.2
7,417,972.25
"2023-03-18T00:00:00Z"
21.2
22.43
21.19
21.86
4,290,990.03
"2023-03-19T00:00:00Z"
21.86
23.91
21.35
22.13
10,056,429.13
"2023-03-20T00:00:00Z"
22.13
23.33
21.51
22.53
6,547,867.38
"2023-03-21T00:00:00Z"
22.52
23.09
20.93
21.42
8,602,292.98
"2023-03-22T00:00:00Z"
21.41
22.95
21.08
22.16
5,049,411.36
"2023-03-23T00:00:00Z"
22.16
22.27
20.26
20.66
4,995,998.21
"2023-03-24T00:00:00Z"
20.66
20.98
20.09
20.41
2,338,133.56
"2023-03-25T00:00:00Z"
20.4
21.14
20.29
20.94
1,848,599.09
"2023-03-26T00:00:00Z"
20.94
20.99
19.33
19.91
3,556,384.38
"2023-03-27T00:00:00Z"
19.91
20.88
19.6
20.45
3,316,462.41
"2023-03-28T00:00:00Z"
20.45
21.56
20.43
21.1
3,377,523.28
"2023-03-29T00:00:00Z"
21.1
21.67
20.16
20.55
4,349,577.78
"2023-03-30T00:00:00Z"
20.55
21.49
20.04
21.16
3,228,391.27
"2023-03-31T00:00:00Z"
21.15
21.34
20.74
21.08
1,824,463.55
"2023-04-01T00:00:00Z"
21.07
21.3
20.23
20.52
1,822,345.58
"2023-04-02T00:00:00Z"
20.52
20.99
19.94
20.45
3,984,085.57
"2023-04-03T00:00:00Z"
20.45
21.26
20.28
20.92
2,514,863.89
"2023-04-04T00:00:00Z"
20.91
21.34
20.58
20.97
2,603,072.26
"2023-04-05T00:00:00Z"
20.96
20.99
20.43
20.62
1,674,280.5
"2023-04-06T00:00:00Z"
20.62
20.78
20.22
20.44
1,220,862.47
"2023-04-07T00:00:00Z"
20.44
20.74
19.85
20.04
1,608,993.48
"2023-04-08T00:00:00Z"
20.04
20.44
19.87
20.28
1,051,608.84
"2023-04-09T00:00:00Z"
20.29
20.95
20.08
20.89
1,615,129.64
"2023-04-10T00:00:00Z"
20.89
23.68
20.82
22.98
8,297,859.99
"2023-04-11T00:00:00Z"
22.99
24.48
22.29
23.8
10,374,263.08
"2023-04-12T00:00:00Z"
23.81
25.3
23.63
24.43
6,063,385.78
"2023-04-13T00:00:00Z"
24.43
25.49
23.73
24.71
6,432,126.81
"2023-04-14T00:00:00Z"
24.72
24.8
23.81
24.05
2,861,426.92
"2023-04-15T00:00:00Z"
24.05
25.49
23.81
25.34
3,471,417.67
"2023-04-16T00:00:00Z"
25.34
26
24.28
24.58
5,631,537.5
"2023-04-17T00:00:00Z"
24.57
25.44
24
24.82
3,477,504.6
"2023-04-18T00:00:00Z"
24.82
24.98
21.71
22.66
6,650,547.99
"2023-04-19T00:00:00Z"
22.66
23.18
21.59
22.2
5,486,212.56
"2023-04-20T00:00:00Z"
22.19
22.41
21
21.25
4,194,496.37
"2023-04-21T00:00:00Z"
21.26
21.99
21.05
21.79
1,831,214.09
"2023-04-22T00:00:00Z"
21.79
22.25
20.91
21.47
2,754,139.65
"2023-04-23T00:00:00Z"
21.47
22.02
21
21.38
3,120,614.16
"2023-04-24T00:00:00Z"
21.39
21.97
20.73
21.93
3,314,599.54
"2023-04-25T00:00:00Z"
21.94
22.97
20.36
21.28
6,657,868.13
"2023-04-26T00:00:00Z"
21.28
22.52
21.18
22.33
4,703,115.03
"2023-04-27T00:00:00Z"
22.34
23.5
22.16
23.34
4,422,324.38
"2023-04-28T00:00:00Z"
23.34
23.89
22.9
23.19
3,194,699.55
"2023-04-29T00:00:00Z"
23.18
23.99
22.69
22.74
3,110,943.4
"2023-04-30T00:00:00Z"
22.73
22.88
21.54
21.96
3,758,634.21
"2023-05-01T00:00:00Z"
21.95
22.38
21.75
22.25
2,566,813.09
"2023-05-02T00:00:00Z"
22.25
22.3
21.23
22.24
4,181,975.28
"2023-05-03T00:00:00Z"
22.24
22.49
21.61
21.74
2,529,635.56
"2023-05-04T00:00:00Z"
21.74
23.07
21.56
22.82
3,636,404.07
"2023-05-05T00:00:00Z"
22.82
23.23
21.56
21.91
2,849,745.66
"2023-05-06T00:00:00Z"
21.91
22.78
21.63
21.66
2,954,384.97
"2023-05-07T00:00:00Z"
21.65
21.81
20
20.62
5,254,424.55
"2023-05-08T00:00:00Z"
20.63
21
20.4
20.65
2,375,473.6
"2023-05-09T00:00:00Z"
20.66
21.31
19.74
20.91
5,057,170.3
"2023-05-10T00:00:00Z"
20.92
20.93
19.69
20.17
3,721,715.1
"2023-05-11T00:00:00Z"
20.17
20.95
19.8
20.9
3,076,452.18
"2023-05-12T00:00:00Z"
20.91
21.29
20.77
20.84
1,835,421.61
"2023-05-13T00:00:00Z"
20.83
21.28
20.62
20.93
1,553,375.08
"2023-05-14T00:00:00Z"
20.93
21.52
20.6
20.99
2,858,317.83
"2023-05-15T00:00:00Z"
20.98
21.13
20.43
20.67
2,722,401.44
"2023-05-16T00:00:00Z"
20.68
21.23
20.42
21.06
2,614,414.01
"2023-05-17T00:00:00Z"
21.06
21.09
20.07
20.34
2,624,370.52
"2023-05-18T00:00:00Z"
20.35
20.59
20.21
20.36
1,214,543.49
"2023-05-19T00:00:00Z"
20.35
20.37
20.08
20.28
856,718.98
"2023-05-20T00:00:00Z"
20.28
20.39
19.33
19.61
1,976,334.78
"2023-05-21T00:00:00Z"
19.61
20.03
19.28
19.53
2,054,927.32
"2023-05-22T00:00:00Z"
19.52
20.18
19.42
20.02
2,466,255.33
"2023-05-23T00:00:00Z"
20.02
20.07
18.66
19.22
2,780,601.57
"2023-05-24T00:00:00Z"
19.22
19.58
18.77
19.25
1,692,742.89
"2023-05-25T00:00:00Z"
19.25
19.56
19.08
19.35
1,034,272.52
"2023-05-26T00:00:00Z"
19.35
20.54
19.33
20.43
1,565,995.03
"2023-05-27T00:00:00Z"
20.42
21.19
20.29
20.81
2,874,459.57
"2023-05-28T00:00:00Z"
20.81
20.98
20.26
20.57
2,222,352.38
"2023-05-29T00:00:00Z"
20.57
21.4
20.46
21.25
3,192,653.91
"2023-05-30T00:00:00Z"
21.25
21.33
20.37
20.81
2,050,625.96
"2023-05-31T00:00:00Z"
20.82
20.98
20.41
20.49
1,732,297.47
"2023-06-01T00:00:00Z"
20.49
21.37
20.3
21.26
2,068,166.11
"2023-06-02T00:00:00Z"
21.26
21.35
20.95
21.19
1,130,915.88
"2023-06-03T00:00:00Z"
21.19
22.3
21.03
21.82
2,800,007.16
"2023-06-04T00:00:00Z"
21.83
22.06
19.03
20
6,215,040.24
"2023-06-05T00:00:00Z"
20.01
20.7
19.23
20.38
4,383,534.14
"2023-06-06T00:00:00Z"
20.38
20.53
18.5
18.64
3,842,270.95
"2023-06-07T00:00:00Z"
18.64
19.11
18.23
18.89
2,669,714.01
"2023-06-08T00:00:00Z"
18.88
19.37
17.11
17.4
4,755,455.49
"2023-06-09T00:00:00Z"