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
18.81
20.15
18.58
19.64
3,731,851.86
"2023-09-18T00:00:00Z"
19.65
20.42
19.58
20.03
3,110,481.29
"2023-09-19T00:00:00Z"
20.02
20.54
19.8
20.29
2,588,399.2
"2023-09-20T00:00:00Z"
20.29
20.29
19.29
19.46
2,959,370.24
"2023-09-21T00:00:00Z"
19.45
19.81
19.15
19.43
1,857,771.33
"2023-09-22T00:00:00Z"
19.42
19.57
19.29
19.49
897,913
"2023-09-23T00:00:00Z"
19.48
19.68
19.2
19.36
1,091,026.97
"2023-09-24T00:00:00Z"
19.36
19.74
19.07
19.39
1,702,995.14
"2023-09-25T00:00:00Z"
19.39
19.53
18.84
19.03
1,977,195.6
"2023-09-26T00:00:00Z"
19.03
19.48
18.73
19.14
2,446,438.2
"2023-09-27T00:00:00Z"
19.13
19.98
19.1
19.96
2,804,835.46
"2023-09-28T00:00:00Z"
19.97
20.46
19.85
20.28
2,724,984.42
"2023-09-29T00:00:00Z"
20.28
21.81
20.07
21.37
3,565,357.52
"2023-09-30T00:00:00Z"
21.37
24.5
21.13
23.87
6,416,328.5
"2023-10-01T00:00:00Z"
23.88
24.8
22.9
23.37
6,313,085.51
"2023-10-02T00:00:00Z"
23.38
24.77
23.21
23.6
5,894,722.26
"2023-10-03T00:00:00Z"
23.61
23.86
22.58
23.13
3,945,261.33
"2023-10-04T00:00:00Z"
23.13
23.76
22.53
22.7
3,287,722.78
"2023-10-05T00:00:00Z"
22.7
23.76
22.66
23.41
4,366,362.12
"2023-10-06T00:00:00Z"
23.41
24.21
23.08
23.3
2,949,841.72
"2023-10-07T00:00:00Z"
23.29
23.64
23.06
23.22
1,934,466.13
"2023-10-08T00:00:00Z"
23.21
23.37
21.59
22.1
4,186,290.48
"2023-10-09T00:00:00Z"
22.09
22.48
21.69
22.11
2,334,716.24
"2023-10-10T00:00:00Z"
22.11
22.43
21.62
22.01
2,734,211.94
"2023-10-11T00:00:00Z"
22.01
22.05
20.93
21.28
2,921,129.02
"2023-10-12T00:00:00Z"
21.29
22.23
21.11
21.84
2,403,623.09
"2023-10-13T00:00:00Z"
21.85
22.31
21.8
22
1,303,774.54
"2023-10-14T00:00:00Z"
22
22.17
21.66
21.93
1,455,965.78
"2023-10-15T00:00:00Z"
21.93
24.75
21.89
23.95
6,973,642.82
"2023-10-16T00:00:00Z"
23.95
24.56
23.46
23.93
4,456,015.31
"2023-10-17T00:00:00Z"
23.94
24.43
23.36
23.42
2,982,409.96
"2023-10-18T00:00:00Z"
23.41
25.77
23.11
24.93
5,889,168.99
"2023-10-19T00:00:00Z"
24.92
27.5
24.73
27.03
7,266,627.01
"2023-10-20T00:00:00Z"
27.02
30.31
26.65
29.32
9,576,358.72
"2023-10-21T00:00:00Z"
29.33
30.01
28.09
29.05
5,567,480.03
"2023-10-22T00:00:00Z"
29.06
32.81
28.74
31.88
12,178,546.11
"2023-10-23T00:00:00Z"
31.88
32.61
29.5
30.17
11,152,278.09
"2023-10-24T00:00:00Z"
30.18
33.9
30
32.44
10,582,632.89
"2023-10-25T00:00:00Z"
32.43
33.28
30.73
32.77
6,940,180.71
"2023-10-26T00:00:00Z"
32.78
33.35
31.2
31.73
6,273,331.35
"2023-10-27T00:00:00Z"
31.73
32.51
31.35
31.63
2,594,478.41
"2023-10-28T00:00:00Z"
31.62
33.19
31.27
32.83
3,483,834.9
"2023-10-29T00:00:00Z"
32.83
35.35
32.28
34.94
7,627,255.13
"2023-10-30T00:00:00Z"
34.94
38.62
34.82
38.4
9,267,665.69
"2023-10-31T00:00:00Z"
38.41
46.9
37.81
41.15
19,486,359.98
"2023-11-01T00:00:00Z"
41.16
44.57
38.65
40.23
14,743,830.91
"2023-11-02T00:00:00Z"
40.24
40.26
37.98
39.45
10,290,073.48
"2023-11-03T00:00:00Z"
39.45
42.72
39
42.41
7,452,581.71
"2023-11-04T00:00:00Z"
42.41
42.85
40.1
41.15
4,117,962.39
"2023-11-05T00:00:00Z"
41.16
42.2
39.66
42.16
4,866,558.59
"2023-11-06T00:00:00Z"
42.16
44.78
40.08
42.93
8,826,660.47
"2023-11-07T00:00:00Z"
42.93
43.88
42.25
43.13
4,580,371.01
"2023-11-08T00:00:00Z"
43.12
48.88
41.36
45.29
12,546,941.33
"2023-11-09T00:00:00Z"
45.3
57.54
45.05
56.67
14,708,555.35
"2023-11-10T00:00:00Z"
56.67
63.95
53.55
56.34
13,790,858.3
"2023-11-11T00:00:00Z"
56.36
61.86
54.5
56.28
10,246,085.39
"2023-11-12T00:00:00Z"
56.27
59.86
51.28
51.6
11,066,863.24
"2023-11-13T00:00:00Z"
51.6
57.99
51.12
56.81
12,213,778.24
"2023-11-14T00:00:00Z"
56.81
67.12
56.15
65.43
12,800,109.28
"2023-11-15T00:00:00Z"
65.43
68.2
56.31
57.8
13,868,327.04
"2023-11-16T00:00:00Z"
57.81
60.57
54.1
58.51
11,968,303.78
"2023-11-17T00:00:00Z"
58.52
59.37
54.7
58.56
7,374,946.5
"2023-11-18T00:00:00Z"
58.56
62.1
56.61
61.1
7,009,650.09
"2023-11-19T00:00:00Z"
61.1
61.33
56
56.57
7,127,562.28
"2023-11-20T00:00:00Z"
56.57
57.4
51.23
51.65
10,741,088.9
"2023-11-21T00:00:00Z"
51.65
58.94
51.43
57.56
7,891,464.65
"2023-11-22T00:00:00Z"
57.55
59.63
56.14
56.51
4,925,635.15
"2023-11-23T00:00:00Z"
56.52
58.79
56.2
56.86
3,905,651.92
"2023-11-24T00:00:00Z"
56.86
59.82
55.7
58.82
4,095,129.28
"2023-11-25T00:00:00Z"
58.81
59.04
56.12
57.57
3,097,837.47
"2023-11-26T00:00:00Z"
57.57
58.09
53.47
55.06
4,618,869.6
"2023-11-27T00:00:00Z"
55.06
58.65
53.94
58.18
5,642,915.95
"2023-11-28T00:00:00Z"
58.18
61.78
57.72
59.31
7,574,392.84
"2023-11-29T00:00:00Z"
59.31
61.7
58.75
59.3
4,597,104.01
"2023-11-30T00:00:00Z"
59.3
61.9
58.6
59.75
5,422,494.06
"2023-12-01T00:00:00Z"
59.74
63.9
59.67
63.66
4,898,503.76
"2023-12-02T00:00:00Z"
63.66
65.53
62.22
62.98
4,675,198.65
"2023-12-03T00:00:00Z"
62.99
65.25
59.75
61.64
7,696,216.19
"2023-12-04T00:00:00Z"
61.63
62.6
59.11
61.03
6,032,438.26
"2023-12-05T00:00:00Z"
61.04
66.68
61.03
61.85
11,121,135.68
"2023-12-06T00:00:00Z"
61.85
69.37
61.64
67.74
10,648,583.32
"2023-12-07T00:00:00Z"
67.74
75.3
67.74
74.94
11,314,830.348
"2023-12-08T00:00:00Z"
74.93
77.78
71.5
72.3
8,809,964.3
"2023-12-09T00:00:00Z"
72.31
74.89
70.67
74.87
5,886,808.01
"2023-12-10T00:00:00Z"
74.88
75
64.18
70.25
12,970,688.47
"2023-12-11T00:00:00Z"
70.24
72.42
65.75
68.6
7,763,463.64
"2023-12-12T00:00:00Z"
68.6
72.6
63.67
70.62
8,271,925.44
"2023-12-13T00:00:00Z"
70.62
76.24
68.18
75.68
7,493,589.41
"2023-12-14T00:00:00Z"
75.68
79.5
72.13
72.51
8,834,567.44
"2023-12-15T00:00:00Z"
72.51
77.22
71.18
73.72
5,513,079.61
"2023-12-16T00:00:00Z"
73.71
75.05
70.36
70.87
5,108,641.26
"2023-12-17T00:00:00Z"
70.85
75.46
67
74.42
7,219,822.33
"2023-12-18T00:00:00Z"
74.41
76.37
71.78
73
6,086,806.16
"2023-12-19T00:00:00Z"
73
84.14
72.96
82.21
10,701,294.29
"2023-12-20T00:00:00Z"
82.22
95.54
81.03
93.84
12,129,644.35
"2023-12-21T00:00:00Z"
93.86
99.5
90.34
97.9
11,975,121.56
"2023-12-22T00:00:00Z"
97.91
110
92.8
107.88
8,336,420.6
"2023-12-23T00:00:00Z"
107.88
118.1
107.3
112.45
12,261,699.03
"2023-12-24T00:00:00Z"
112.45
126.36
107.92
120.91
11,114,497.92
"2023-12-25T00:00:00Z"
120.91
121.36
102.09
112.49
12,300,095.38
"2023-12-26T00:00:00Z"