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
184
185.07
167.84
174.37
5,000,847.22
"2024-04-05T00:00:00Z"
174.37
179.89
173.54
178.68
2,641,869.38
"2024-04-06T00:00:00Z"
178.69
182.71
176.85
179.52
2,235,798.23
"2024-04-07T00:00:00Z"
179.51
184.68
175.25
180.68
3,690,701.97
"2024-04-08T00:00:00Z"
180.68
180.9
169.11
172.42
3,401,885.89
"2024-04-09T00:00:00Z"
172.41
175.5
162.28
173.31
4,653,467.65
"2024-04-10T00:00:00Z"
173.3
176.32
170.07
172.37
3,761,197.49
"2024-04-11T00:00:00Z"
172.37
175.98
141
153.16
6,842,096.22
"2024-04-12T00:00:00Z"
153.16
155
116
138.47
15,444,420.06
"2024-04-13T00:00:00Z"
138.47
152.84
130.45
151.25
12,428,370.68
"2024-04-14T00:00:00Z"
151.26
156.06
133.56
138.51
9,332,424.74
"2024-04-15T00:00:00Z"
138.51
140.57
126.4
136.22
9,794,711.9
"2024-04-16T00:00:00Z"
136.21
142.77
126.87
131.84
9,559,485.27
"2024-04-17T00:00:00Z"
131.84
144.25
127.62
142.07
7,805,067.82
"2024-04-18T00:00:00Z"
142.08
147.49
128.5
142.5
11,145,361.53
"2024-04-19T00:00:00Z"
142.5
152.39
139.66
151.22
4,855,973.67
"2024-04-20T00:00:00Z"
151.21
153.5
146.68
148.8
3,646,801.53
"2024-04-21T00:00:00Z"
148.81
158.5
146.63
156.95
4,967,360.16
"2024-04-22T00:00:00Z"
156.94
160
153.04
154.75
4,102,272.11
"2024-04-23T00:00:00Z"
154.75
159.8
145.58
147.78
6,491,963
"2024-04-24T00:00:00Z"
147.79
149.6
142.09
144.84
5,417,465.27
"2024-04-25T00:00:00Z"
144.83
146.19
138.74
139.23
3,749,353.51
"2024-04-26T00:00:00Z"
139.23
143.04
132.88
141.31
3,821,061.91
"2024-04-27T00:00:00Z"
141.31
144.82
137.03
137.99
2,951,913.56
"2024-04-28T00:00:00Z"
137.99
138.93
133.38
137.77
4,267,883.497
"2024-04-29T00:00:00Z"
137.79
139.77
121.21
126.77
6,026,555.488
"2024-04-30T00:00:00Z"
126.76
135.97
118.47
134.64
7,991,325.271
"2024-05-01T00:00:00Z"
134.64
140.9
128.19
137.58
5,743,465.621
"2024-05-02T00:00:00Z"
137.58
145
135.88
143.69
4,524,855.556
"2024-05-03T00:00:00Z"
143.7
149.14
142.22
146.05
2,808,003.24
"2024-05-04T00:00:00Z"
146.05
148
143.1
145.73
2,131,850.263
"2024-05-05T00:00:00Z"
145.74
156.89
145.4
152.82
4,787,441.567
"2024-05-06T00:00:00Z"
152.81
159.19
147.76
148.03
4,486,379.596
"2024-05-07T00:00:00Z"
148.03
152
140
142.18
4,533,265.341
"2024-05-08T00:00:00Z"
142.17
153.39
140.61
152.57
3,912,139.908
"2024-05-09T00:00:00Z"
152.56
155.75
144.49
146.01
4,124,775.208
"2024-05-10T00:00:00Z"
146.02
147.7
143.12
145.42
2,017,032.814
"2024-05-11T00:00:00Z"
145.42
147.8
142.5
143.43
1,422,547.627
"2024-05-12T00:00:00Z"
143.42
150.88
137.78
147.54
4,407,929.923
"2024-05-13T00:00:00Z"
147.53
149.09
141.82
142.03
3,389,933.371
"2024-05-14T00:00:00Z"
142.03
158.88
141.21
158.52
4,885,274.203
"2024-05-15T00:00:00Z"
158.52
164.79
156.46
159.37
4,200,112.765
"2024-05-16T00:00:00Z"
159.36
174
159.32
169.44
4,097,186.841
"2024-05-17T00:00:00Z"
169.43
176.06
168.65
172.4
2,874,473.997
"2024-05-18T00:00:00Z"
172.4
175.5
165.96
169.93
2,696,984.074
"2024-05-19T00:00:00Z"
169.93
188.32
167.47
186.7
5,690,568.998
"2024-05-20T00:00:00Z"
186.69
188.89
174.37
178.15
4,727,780.064
"2024-05-21T00:00:00Z"
178.15
185
174.96
176.95
4,272,900.127
"2024-05-22T00:00:00Z"
176.96
181.04
165.35
176.16
5,598,921.63
"2024-05-23T00:00:00Z"
176.15
176.15
162.5
167.7
4,819,660.642
"2024-05-24T00:00:00Z"
167.7
170.55
165.9
168.35
1,911,443.135
"2024-05-25T00:00:00Z"
168.35
168.4
161
163.41
3,126,117.989
"2024-05-26T00:00:00Z"
163.42
172.28
163.26
170.15
3,260,017.055
"2024-05-27T00:00:00Z"
170.15
173.24
164.92
168.68
3,779,251.343
"2024-05-28T00:00:00Z"
168.68
173.93
167
168.32
2,946,277.294
"2024-05-29T00:00:00Z"
168.32
173
163.55
166.88
3,307,767.047
"2024-05-30T00:00:00Z"
166.88
170.94
163.67
165.65
2,592,736.388
"2024-05-31T00:00:00Z"
165.65
167.95
165.64
166.14
1,070,498.928
"2024-06-01T00:00:00Z"
166.14
167.1
161.32
163.15
1,669,577.986
"2024-06-02T00:00:00Z"
163.14
167.21
161.79
164.89
2,378,016.532
"2024-06-03T00:00:00Z"
164.9
171.87
164.31
171.78
2,124,954.015
"2024-06-04T00:00:00Z"
171.78
175.6
170
173.54
2,560,223.589
"2024-06-05T00:00:00Z"
173.55
174.4
167.51
170.15
2,116,238.234
"2024-06-06T00:00:00Z"
170.15
172.85
152.92
162.5
3,538,852.091
"2024-06-07T00:00:00Z"
162.51
163.78
157.37
157.83
1,789,882.65
"2024-06-08T00:00:00Z"
157.83
163.04
156.52
162.12
1,444,905
"2024-06-09T00:00:00Z"
162.12
163.18
157.46
159.05
1,760,276.954
"2024-06-10T00:00:00Z"
159.04
159.75
145.2
149.31
3,646,582.777
"2024-06-11T00:00:00Z"
149.31
161.84
145.44
155.22
3,851,856.394
"2024-06-12T00:00:00Z"
155.21
155.21
146.03
147.29
2,573,289.111
"2024-06-13T00:00:00Z"
147.29
149
139.67
143.05
3,183,461.493
"2024-06-14T00:00:00Z"
143.04
145.78
142.92
145.52
1,346,924.922
"2024-06-15T00:00:00Z"
145.52
151.35
143.08
151.3
1,405,879.427
"2024-06-16T00:00:00Z"
151.3
151.79
139.85
143.27
3,412,959.812
"2024-06-17T00:00:00Z"
143.28
143.82
127.95
137.41
6,557,976.71
"2024-06-18T00:00:00Z"
137.41
141.9
134.47
135.62
3,536,777.468
"2024-06-19T00:00:00Z"
135.62
141.29
131.9
133.55
3,507,680.508
"2024-06-20T00:00:00Z"
133.55
135.38
128.76
134.6
3,230,074.027
"2024-06-21T00:00:00Z"
134.61
136.74
133
133.69
1,399,215.891
"2024-06-22T00:00:00Z"
133.7
135.09
128.22
128.69
1,492,401.231
"2024-06-23T00:00:00Z"
128.68
132.66
122
132.33
5,583,497.777
"2024-06-24T00:00:00Z"
132.34
139.9
131.2
136.58
3,963,661.704
"2024-06-25T00:00:00Z"
136.57
140.41
134.85
136.81
2,503,428.066
"2024-06-26T00:00:00Z"
136.81
151.21
135.2
149.71
4,450,967.436
"2024-06-27T00:00:00Z"
149.71
150.84
139.01
140.03
3,339,031.267
"2024-06-28T00:00:00Z"
140.03
143.26
139.67
140.28
1,468,985.543
"2024-06-29T00:00:00Z"
140.28
147.62
137.09
146.61
2,086,670.189
"2024-06-30T00:00:00Z"
146.61
149.36
145.87
146.67
2,280,252.836
"2024-07-01T00:00:00Z"
146.68
155
146.14
154.03
2,776,061.292
"2024-07-02T00:00:00Z"
154.03
154.5
139.01
140.84
4,189,341.933
"2024-07-03T00:00:00Z"
140.84
142.75
127.2
127.86
5,230,812.158
"2024-07-04T00:00:00Z"
127.85
136.58
121
134.32
7,669,471.231
"2024-07-05T00:00:00Z"
134.32
144.35
132.33
143.05
2,873,919.136
"2024-07-06T00:00:00Z"
143.05
143.33
131.23
131.64
2,590,805.369
"2024-07-07T00:00:00Z"
131.64
142
127.77
139.81
5,708,358.008
"2024-07-08T00:00:00Z"
139.81
144.33
136.45
141.42
3,363,673.606
"2024-07-09T00:00:00Z"
141.43
146.2
138.6
141.98
2,700,825.893
"2024-07-10T00:00:00Z"
141.99
146.1
135.64
135.73
3,363,094.13
"2024-07-11T00:00:00Z"
135.73
140.55
133.92
139.46
2,929,528.431
"2024-07-12T00:00:00Z"
139.47
143.6
137.94
141.9
1,357,177.621
"2024-07-13T00:00:00Z"