| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-09-08 | $0.006409 | $0.009588 | $0.009588 | $0.006365 |
| 2023-09-09 | $0.009327 | $0.008539 | $0.009327 | $0.008526 |
| 2023-11-25 | $0.007925 | $0.007938 | $0.008316 | $0.007560 |
| 2023-11-26 | $0.007938 | $0.007943 | $0.007947 | $0.007938 |
| 2023-11-27 | $0.008241 | $0.007449 | $0.008567 | $0.007449 |
| 2023-11-28 | $0.007449 | $0.007946 | $0.008324 | $0.007567 |
| 2023-11-29 | $0.007946 | $0.007951 | $0.007951 | $0.007572 |
| 2023-11-30 | $0.007951 | $0.007792 | $0.007951 | $0.007780 |
| 2023-12-01 | $0.007923 | $0.008127 | $0.008514 | $0.007740 |
| 2023-12-02 | $0.008127 | $0.008289 | $0.008289 | $0.007894 |
| 2023-12-03 | $0.009096 | $0.008073 | $0.009214 | $0.008073 |
| 2023-12-04 | $0.007996 | $0.007977 | $0.008817 | $0.007977 |
| 2023-12-05 | $0.007977 | $0.007936 | $0.008818 | $0.007936 |
| 2023-12-06 | $0.007936 | $0.008316 | $0.008754 | $0.007441 |
| 2023-12-07 | $0.008316 | $0.008224 | $0.008224 | $0.007791 |
| 2023-12-08 | $0.008224 | $0.008071 | $0.008224 | $0.008025 |
| 2023-12-10 | $0.008745 | $0.008758 | $0.009196 | $0.008320 |
| 2023-12-11 | $0.008758 | $0.007835 | $0.008659 | $0.007422 |
| 2023-12-12 | $0.007835 | $0.007867 | $0.007876 | $0.007835 |
| 2023-12-13 | $0.007880 | $0.008149 | $0.008578 | $0.007720 |
| 2023-12-14 | $0.008149 | $0.008176 | $0.008606 | $0.007746 |
| 2023-12-15 | $0.008176 | $0.008199 | $0.008330 | $0.008176 |
| 2023-12-17 | $0.008026 | $0.007856 | $0.008270 | $0.007443 |
| 2023-12-18 | $0.007856 | $0.007251 | $0.008530 | $0.007251 |
| 2023-12-19 | $0.007251 | $0.007608 | $0.008031 | $0.007186 |
| 2023-12-20 | $0.007608 | $0.007861 | $0.008297 | $0.007424 |
| 2023-12-21 | $0.007861 | $0.007973 | $0.008011 | $0.007861 |
| 2023-12-22 | $0.007898 | $0.008362 | $0.008362 | $0.007921 |
| 2023-12-23 | $0.008362 | $0.008252 | $0.008362 | $0.008216 |
| 2023-12-25 | $0.008174 | $0.008283 | $0.008719 | $0.008283 |
| 2023-12-26 | $0.008283 | $0.008524 | $0.008530 | $0.008283 |
| 2023-12-27 | $0.008503 | $0.008694 | $0.009129 | $0.008259 |
| 2023-12-28 | $0.008694 | $0.008707 | $0.008708 | $0.008667 |
| 2023-12-29 | $0.008518 | $0.008415 | $0.008415 | $0.007573 |
| 2023-12-30 | $0.008415 | $0.008008 | $0.008429 | $0.007586 |
| 2023-12-31 | $0.008008 | $0.007977 | $0.008008 | $0.007972 |
| 2024-01-01 | $0.007610 | $0.007956 | $0.008398 | $0.007956 |
| 2024-01-02 | $0.007956 | $0.008095 | $0.008544 | $0.007645 |
| 2024-01-03 | $0.008095 | $0.007285 | $0.008142 | $0.006857 |
| 2024-01-04 | $0.007285 | $0.007513 | $0.007955 | $0.007071 |
| 2024-01-05 | $0.007513 | $0.007069 | $0.007510 | $0.006627 |
| 2024-01-06 | $0.007069 | $0.006598 | $0.007478 | $0.006598 |
| 2024-01-07 | $0.006598 | $0.006593 | $0.007032 | $0.006153 |
| 2024-01-08 | $0.006593 | $0.006538 | $0.006593 | $0.006531 |
| 2024-01-09 | $0.006578 | $0.006457 | $0.006457 | $0.005535 |
| 2024-01-10 | $0.006457 | $0.007000 | $0.007000 | $0.006067 |
| 2024-01-11 | $0.007000 | $0.006885 | $0.007000 | $0.006864 |
| 2024-01-17 | $0.008195 | $0.007693 | $0.008120 | $0.007266 |
| 2024-01-18 | $0.007693 | $0.007432 | $0.007844 | $0.007019 |
| 2024-01-19 | $0.007432 | $0.007351 | $0.007432 | $0.007186 |
| 2024-01-20 | $0.007076 | $0.007085 | $0.007919 | $0.007085 |
| 2024-01-21 | $0.007085 | $0.007119 | $0.007124 | $0.007085 |
| 2024-01-22 | $0.007067 | $0.007114 | $0.008300 | $0.006719 |
| 2024-01-23 | $0.007114 | $0.007577 | $0.007577 | $0.006779 |
| 2024-01-24 | $0.007577 | $0.007615 | $0.008417 | $0.007214 |
| 2024-01-25 | $0.007615 | $0.007190 | $0.007589 | $0.007190 |
| 2024-01-26 | $0.007190 | $0.007945 | $0.008363 | $0.007527 |
| 2024-01-27 | $0.007945 | $0.008004 | $0.008004 | $0.007582 |
| 2024-01-28 | $0.008004 | $0.007145 | $0.007985 | $0.007145 |
| 2024-01-29 | $0.007145 | $0.007361 | $0.008227 | $0.007361 |
| 2024-01-30 | $0.007361 | $0.007757 | $0.007785 | $0.007361 |
| 2024-02-02 | $0.007753 | $0.007773 | $0.007773 | $0.007341 |
| 2024-02-03 | $0.007773 | $0.007310 | $0.007740 | $0.007310 |
| 2024-02-04 | $0.007310 | $0.007237 | $0.007663 | $0.006811 |
| 2024-02-05 | $0.007237 | $0.007301 | $0.007303 | $0.007237 |
| 2024-02-07 | $0.007326 | $0.007981 | $0.008868 | $0.007538 |
| 2024-02-08 | $0.007981 | $0.008155 | $0.009061 | $0.007702 |
| 2024-02-09 | $0.008155 | $0.008494 | $0.008501 | $0.008155 |
| 2024-02-10 | $0.008016 | $0.008121 | $0.008598 | $0.007643 |
| 2024-02-11 | $0.008121 | $0.008213 | $0.008696 | $0.007730 |
| 2024-02-12 | $0.008213 | $0.008264 | $0.008281 | $0.008213 |
| 2024-02-13 | $0.008490 | $0.008455 | $0.008455 | $0.007957 |
| 2024-02-14 | $0.008455 | $0.008814 | $0.008814 | $0.008295 |
| 2024-02-15 | $0.008814 | $0.008829 | $0.009348 | $0.008310 |
| 2024-02-16 | $0.008829 | $0.008346 | $0.009389 | $0.008346 |
| 2024-02-17 | $0.008346 | $0.008784 | $0.008784 | $0.008267 |
| 2024-02-18 | $0.008784 | $0.008760 | $0.008784 | $0.008556 |
| 2024-02-19 | $0.008864 | $0.009321 | $0.0108700 | $0.008803 |
| 2024-02-20 | $0.009321 | $0.008886 | $0.0099310 | $0.008363 |
| 2024-02-21 | $0.008886 | $0.008297 | $0.009334 | $0.008297 |
| 2024-02-22 | $0.008297 | $0.009227 | $0.009227 | $0.008202 |
| 2024-02-23 | $0.009227 | $0.0106600 | $0.0111600 | $0.008119 |
| 2024-02-24 | $0.0106600 | $0.0102000 | $0.0110900 | $0.0101900 |
| 2024-02-25 | $0.009799 | $0.009828 | $0.0108600 | $0.009311 |
| 2024-02-26 | $0.009828 | $0.0101600 | $0.0101900 | $0.009828 |
| 2024-02-27 | $0.0109000 | $0.0102700 | $0.0114100 | $0.0102700 |
| 2024-02-28 | $0.0102700 | $0.0106100 | $0.0106500 | $0.0102700 |
| 2024-02-29 | $0.0106300 | $0.009789 | $0.0110100 | $0.009789 |
| 2024-03-01 | $0.009789 | $0.0106100 | $0.0112400 | $0.0099890 |
| 2024-03-02 | $0.0106100 | $0.0117900 | $0.0117900 | $0.0105500 |
| 2024-03-03 | $0.0117900 | $0.0116300 | $0.0117900 | $0.0116000 |
| 2024-03-07 | $0.0125600 | $0.0160600 | $0.0167300 | $0.0120500 |
| 2024-03-08 | $0.0160600 | $0.0165800 | $0.0172200 | $0.0160000 |
| 2024-03-10 | $0.0143700 | $0.0138000 | $0.0144900 | $0.0138000 |
| 2024-03-11 | $0.0138000 | $0.0141800 | $0.0142000 | $0.0138000 |
| 2024-03-12 | $0.0137000 | $0.0150000 | $0.0150000 | $0.0135800 |
| 2024-03-13 | $0.0150000 | $0.0153500 | $0.0153500 | $0.0138900 |
| 2024-03-14 | $0.0153500 | $0.0142700 | $0.0149900 | $0.0128500 |
| 2024-03-15 | $0.0142700 | $0.0166800 | $0.0166800 | $0.0125100 |
| 2024-03-16 | $0.0166800 | $0.0130500 | $0.0156600 | $0.0124000 |
| 2024-03-17 | $0.0130500 | $0.0131700 | $0.0135800 | $0.0130500 |
| 2024-03-18 | $0.0129900 | $0.0121700 | $0.0135200 | $0.0114900 |
| 2024-03-19 | $0.0121700 | $0.0126500 | $0.0126600 | $0.0121700 |
| 2024-03-20 | $0.0111500 | $0.0122100 | $0.0128900 | $0.0115400 |
| 2024-03-21 | $0.0122100 | $0.0117900 | $0.0124400 | $0.0111300 |
| 2024-03-22 | $0.0117900 | $0.0120000 | $0.0123300 | $0.0117900 |
| 2024-03-23 | $0.0121300 | $0.0121600 | $0.0128000 | $0.0121600 |
| 2024-03-24 | $0.0121600 | $0.0127700 | $0.0127700 | $0.0127700 |
| 2024-03-25 | $0.0127700 | $0.0132800 | $0.0139800 | $0.0125800 |
| 2024-03-26 | $0.0132800 | $0.0140000 | $0.0140000 | $0.0133000 |
| 2024-03-27 | $0.0140000 | $0.0139400 | $0.0141800 | $0.0139300 |
| 2024-03-29 | $0.0134500 | $0.0139800 | $0.0146800 | $0.0132800 |
| 2024-03-30 | $0.0139800 | $0.0141800 | $0.0141900 | $0.0139800 |
| 2024-03-31 | $0.0132300 | $0.0142600 | $0.0149800 | $0.0135500 |
| 2024-04-01 | $0.0142600 | $0.0132400 | $0.0139400 | $0.0125400 |
| 2024-04-02 | $0.0132400 | $0.0130100 | $0.0132400 | $0.0129900 |
| 2024-04-03 | $0.0117800 | $0.0118800 | $0.0125400 | $0.0118800 |
| 2024-04-04 | $0.0118800 | $0.0118200 | $0.0118800 | $0.0117500 |
| 2024-04-05 | $0.0123300 | $0.0122100 | $0.0128900 | $0.0115400 |
| 2024-04-06 | $0.0122100 | $0.0122000 | $0.0122400 | $0.0121900 |
| 2024-04-07 | $0.0124000 | $0.0131800 | $0.0138700 | $0.0124800 |
| 2024-04-08 | $0.0131800 | $0.0132000 | $0.0132500 | $0.0131800 |
| 2024-04-10 | $0.0131300 | $0.0127100 | $0.0134200 | $0.0120100 |
| 2024-04-11 | $0.0127100 | $0.0126000 | $0.0126000 | $0.0119000 |
| 2024-04-12 | $0.0126000 | $0.0129200 | $0.0129200 | $0.0126000 |
| 2024-04-15 | $0.008550 | $0.008248 | $0.008883 | $0.008248 |
| 2024-04-16 | $0.008248 | $0.008297 | $0.008935 | $0.007659 |
| 2024-04-17 | $0.008297 | $0.008580 | $0.008580 | $0.007354 |
| 2024-04-18 | $0.008580 | $0.008296 | $0.008580 | $0.008268 |
| 2024-04-20 | $0.008939 | $0.009097 | $0.009747 | $0.008447 |
| 2024-04-21 | $0.009097 | $0.009483 | $0.009513 | $0.008664 |
| 2024-04-24 | $0.009298 | $0.008997 | $0.009640 | $0.008354 |
| 2024-04-25 | $0.008997 | $0.009028 | $0.009028 | $0.008384 |
| 2024-04-26 | $0.009028 | $0.008288 | $0.008925 | $0.008288 |
| 2024-04-27 | $0.008288 | $0.008526 | $0.008538 | $0.008288 |
| 2024-04-28 | $0.008881 | $0.008204 | $0.008836 | $0.008204 |
| 2024-04-29 | $0.008204 | $0.008300 | $0.008300 | $0.008300 |
| 2024-04-30 | $0.008300 | $0.008356 | $0.008385 | $0.008300 |
| 2024-05-02 | $0.008159 | $0.008863 | $0.009453 | $0.007681 |
| 2024-05-03 | $0.008863 | $0.008402 | $0.008863 | $0.008371 |
| 2024-05-04 | $0.009438 | $0.009586 | $0.0108600 | $0.008947 |
| 2024-05-05 | $0.009586 | $0.009466 | $0.009586 | $0.009450 |
| 2024-05-06 | $0.009606 | $0.008844 | $0.009475 | $0.008844 |
| 2024-05-07 | $0.008844 | $0.008725 | $0.0099720 | $0.008102 |
| 2024-05-08 | $0.008725 | $0.008815 | $0.008877 | $0.008725 |
| 2024-05-09 | $0.008565 | $0.008831 | $0.009462 | $0.008831 |
| 2024-05-10 | $0.008831 | $0.008511 | $0.009119 | $0.007903 |
| 2024-05-11 | $0.008511 | $0.008515 | $0.009123 | $0.007907 |
| 2024-05-12 | $0.008515 | $0.008604 | $0.008604 | $0.007990 |
| 2024-05-13 | $0.008604 | $0.008288 | $0.008604 | $0.008282 |
| 2024-05-14 | $0.008181 | $0.008001 | $0.008617 | $0.008001 |
| 2024-05-15 | $0.008001 | $0.008612 | $0.009274 | $0.007949 |
| 2024-05-16 | $0.008612 | $0.008651 | $0.008659 | $0.008612 |
| 2024-05-17 | $0.008483 | $0.008717 | $0.009387 | $0.008717 |
| 2024-05-18 | $0.008717 | $0.008990 | $0.009046 | $0.008717 |
| 2024-05-20 | $0.008615 | $0.009286 | $0.0100000 | $0.008572 |
| 2024-05-21 | $0.009286 | $0.009820 | $0.009820 | $0.009118 |
| 2024-05-22 | $0.009820 | $0.009677 | $0.009677 | $0.008986 |
| 2024-05-23 | $0.009677 | $0.009499 | $0.009677 | $0.009475 |
| 2024-05-24 | $0.009512 | $0.009597 | $0.009597 | $0.008911 |
| 2024-05-25 | $0.009597 | $0.009263 | $0.009597 | $0.009244 |
| 2024-05-27 | $0.009588 | $0.009714 | $0.009714 | $0.009020 |
| 2024-05-28 | $0.009714 | $0.009566 | $0.009566 | $0.008883 |
| 2024-05-29 | $0.009566 | $0.009358 | $0.009566 | $0.009352 |
| 2024-05-30 | $0.009461 | $0.008885 | $0.0109400 | $0.008885 |
| 2024-05-31 | $0.008885 | $0.009294 | $0.009296 | $0.008885 |
| 2024-06-01 | $0.0101200 | $0.0101600 | $0.0108400 | $0.009481 |
| 2024-06-02 | $0.0101600 | $0.0101600 | $0.0108400 | $0.009483 |
| 2024-06-03 | $0.0101600 | $0.0103200 | $0.0110100 | $0.009632 |
| 2024-06-04 | $0.0103200 | $0.0105300 | $0.0105800 | $0.0103200 |
| 2024-06-05 | $0.0105800 | $0.0113800 | $0.0113800 | $0.0099560 |
| 2024-06-06 | $0.0113800 | $0.0106200 | $0.0113200 | $0.0106200 |
| 2024-06-07 | $0.0106200 | $0.0104500 | $0.0106200 | $0.0104100 |
| 2024-06-08 | $0.009013 | $0.008316 | $0.009703 | $0.008316 |
| 2024-06-09 | $0.008316 | $0.008663 | $0.008664 | $0.008316 |
| 2024-06-13 | $0.008190 | $0.008009 | $0.008677 | $0.008009 |
| 2024-06-14 | $0.008009 | $0.007921 | $0.008581 | $0.007261 |
| 2024-06-15 | $0.007921 | $0.007943 | $0.007943 | $0.007281 |
| 2024-06-16 | $0.007943 | $0.007996 | $0.007996 | $0.007329 |
| 2024-06-17 | $0.007996 | $0.007313 | $0.007978 | $0.007313 |
| 2024-06-18 | $0.007313 | $0.007025 | $0.007313 | $0.007025 |
| 2024-06-19 | $0.006516 | $0.006495 | $0.007145 | $0.006495 |
| 2024-06-20 | $0.006495 | $0.007133 | $0.007133 | $0.006485 |
| 2024-06-21 | $0.007133 | $0.006647 | $0.007133 | $0.006618 |
| 2024-06-23 | $0.007068 | $0.006950 | $0.006950 | $0.006318 |
| 2024-06-24 | $0.006950 | $0.007233 | $0.007233 | $0.006027 |
| 2024-06-25 | $0.007233 | $0.006938 | $0.007233 | $0.006929 |
| 2024-06-26 | $0.006798 | $0.006691 | $0.006691 | $0.006691 |
| 2024-06-27 | $0.006691 | $0.006779 | $0.007396 | $0.006779 |
| 2024-06-28 | $0.006779 | $0.007239 | $0.007239 | $0.006636 |
| 2024-06-29 | $0.007239 | $0.006700 | $0.007309 | $0.006700 |
| 2024-06-30 | $0.006700 | $0.006743 | $0.006744 | $0.006700 |
| 2024-07-01 | $0.006895 | $0.006913 | $0.007541 | $0.006913 |
| 2024-07-02 | $0.006913 | $0.006818 | $0.006913 | $0.006807 |
| 2024-07-05 | $0.005704 | $0.005665 | $0.005665 | $0.0045320 |
| 2024-07-06 | $0.005665 | $0.005826 | $0.005826 | $0.005243 |
| 2024-07-07 | $0.005826 | $0.005587 | $0.005587 | $0.005587 |
| 2024-07-08 | $0.005587 | $0.005671 | $0.006238 | $0.005671 |
| 2024-07-09 | $0.005671 | $0.005793 | $0.005846 | $0.005671 |
| 2024-07-10 | $0.005805 | $0.005773 | $0.005773 | $0.005773 |
| 2024-07-11 | $0.005773 | $0.005735 | $0.005735 | $0.005735 |
| 2024-07-12 | $0.005735 | $0.005799 | $0.005813 | $0.005735 |
| 2024-07-17 | $0.006509 | $0.007051 | $0.007051 | $0.006410 |
| 2024-07-18 | $0.007051 | $0.006398 | $0.007038 | $0.006398 |
| 2024-07-19 | $0.006398 | $0.006671 | $0.006671 | $0.006671 |
| 2024-07-20 | $0.006671 | $0.006716 | $0.006716 | $0.006716 |
| 2024-07-21 | $0.006716 | $0.006818 | $0.006818 | $0.006818 |
| 2024-07-22 | $0.006818 | $0.006757 | $0.006757 | $0.006757 |
| 2024-07-23 | $0.006757 | $0.006484 | $0.006757 | $0.006462 |
| 2024-07-24 | $0.005935 | $0.005884 | $0.005884 | $0.005884 |
| 2024-07-25 | $0.005884 | $0.005921 | $0.005921 | $0.005264 |
| 2024-07-26 | $0.005921 | $0.007472 | $0.007472 | $0.006113 |
| 2024-07-27 | $0.007472 | $0.007470 | $0.007470 | $0.006790 |
| 2024-07-28 | $0.007470 | $0.007508 | $0.008190 | $0.007508 |
| 2024-07-29 | $0.007508 | $0.007520 | $0.007539 | $0.007405 |
| 2024-07-31 | $0.007942 | $0.007754 | $0.008400 | $0.007754 |
| 2024-08-01 | $0.007754 | $0.008220 | $0.008247 | $0.007754 |
| 2024-08-02 | $0.009142 | $0.009213 | $0.009213 | $0.008599 |
| 2024-08-03 | $0.009213 | $0.009454 | $0.009458 | $0.009213 |
| 2024-08-04 | $0.008495 | $0.006395 | $0.008720 | $0.006395 |
| 2024-08-05 | $0.006395 | $0.006263 | $0.006469 | $0.006244 |
| 2024-08-06 | $0.005944 | $0.007848 | $0.008409 | $0.006166 |
| 2024-08-07 | $0.007848 | $0.007718 | $0.008270 | $0.007718 |
| 2024-08-08 | $0.007718 | $0.009873 | $0.009873 | $0.008639 |
| 2024-08-09 | $0.009873 | $0.009739 | $0.009739 | $0.009130 |
| 2024-08-10 | $0.009739 | $0.009751 | $0.009751 | $0.009141 |
| 2024-08-11 | $0.009751 | $0.008809 | $0.009396 | $0.008809 |
| 2024-08-12 | $0.008809 | $0.008720 | $0.008809 | $0.008614 |
| 2024-08-13 | $0.008904 | $0.008485 | $0.009091 | $0.007879 |
| 2024-08-14 | $0.008485 | $0.008218 | $0.008218 | $0.007631 |
| 2024-08-15 | $0.008218 | $0.007482 | $0.008057 | $0.007482 |
| 2024-08-16 | $0.007482 | $0.007656 | $0.007656 | $0.007067 |
| 2024-08-17 | $0.007656 | $0.007471 | $0.007656 | $0.007470 |
| 2024-08-18 | $0.007735 | $0.008181 | $0.009350 | $0.007013 |
| 2024-08-19 | $0.008181 | $0.008920 | $0.008920 | $0.008325 |
| 2024-08-20 | $0.008920 | $0.008839 | $0.008927 | $0.008787 |
| 2024-08-21 | $0.008854 | $0.009176 | $0.009176 | $0.009176 |
| 2024-08-22 | $0.009176 | $0.009047 | $0.009176 | $0.009043 |
| 2024-08-23 | $0.009058 | $0.009613 | $0.009613 | $0.008972 |
| 2024-08-24 | $0.009613 | $0.009424 | $0.009613 | $0.009411 |
| 2024-08-25 | $0.009627 | $0.008354 | $0.009640 | $0.008354 |
| 2024-08-26 | $0.008354 | $0.008657 | $0.008666 | $0.008354 |
| 2024-08-27 | $0.008171 | $0.007727 | $0.008322 | $0.007727 |
| 2024-08-28 | $0.007727 | $0.007676 | $0.007676 | $0.007085 |
| 2024-08-29 | $0.007676 | $0.007478 | $0.007676 | $0.007455 |
| 2025-01-24 | $0.006236 | $0.006291 | $0.006291 | $0.006291 |
| 2025-01-25 | $0.006291 | $0.006284 | $0.006284 | $0.006284 |
| 2025-01-26 | $0.006284 | $0.006155 | $0.006155 | $0.006155 |
| 2025-01-27 | $0.006155 | $0.006073 | $0.006155 | $0.006035 |
| 2025-01-28 | $0.006124 | $0.006077 | $0.006077 | $0.006077 |
| 2025-01-29 | $0.006077 | $0.006225 | $0.006225 | $0.005187 |
| 2025-01-30 | $0.006225 | $0.005795 | $0.006225 | $0.005777 |
| 2025-02-01 | $0.006145 | $0.005031 | $0.006037 | $0.005031 |
| 2025-02-02 | $0.005031 | $0.005542 | $0.005547 | $0.005031 |
| 2025-02-04 | $0.0040580 | $0.0039120 | $0.0039120 | $0.0039120 |
| 2025-02-05 | $0.0039120 | $0.0038650 | $0.0038650 | $0.0038650 |
| 2025-02-06 | $0.0038650 | $0.0038630 | $0.0038630 | $0.0038630 |
| 2025-02-07 | $0.0038630 | $0.0038610 | $0.0038610 | $0.0038610 |
| 2025-02-08 | $0.0038610 | $0.0036400 | $0.0038610 | $0.0036050 |
| 2025-02-09 | $0.0038590 | $0.0038590 | $0.0038590 | $0.0038590 |
| 2025-02-10 | $0.0038590 | $0.0038980 | $0.0048730 | $0.0038980 |
| 2025-02-11 | $0.0038980 | $0.0043720 | $0.0043770 | $0.0038980 |
| 2025-02-12 | $0.0047890 | $0.0048940 | $0.005872 | $0.0048940 |
| 2025-02-13 | $0.0048940 | $0.0047310 | $0.0048940 | $0.0046910 |
| 2025-02-14 | $0.0048320 | $0.0048750 | $0.0048750 | $0.0048750 |
| 2025-02-15 | $0.0048750 | $0.0039040 | $0.0048800 | $0.0039040 |
| 2025-02-16 | $0.0039040 | $0.0041980 | $0.0042510 | $0.0039040 |
| 2025-02-17 | $0.0038450 | $0.0019160 | $0.0038320 | $0.0019160 |
| 2025-02-18 | $0.0019160 | $0.0019130 | $0.0019130 | $0.0019130 |
| 2025-02-19 | $0.0019130 | $0.0021940 | $0.0023780 | $0.0019130 |
| 2025-02-20 | $0.0019330 | $0.0019670 | $0.0029500 | $0.0019670 |
| 2025-02-21 | $0.0019670 | $0.0019360 | $0.0019710 | $0.0019290 |
| 2025-02-22 | $0.0007690 | $0.0006760 | $0.0009660 | $0.0006760 |
| 2025-02-23 | $0.0006760 | $0.0003850 | $0.0006740 | $0.0003850 |
| 2025-02-24 | $0.0003850 | $0.0003660 | $0.0005490 | $0.0003660 |
| 2025-02-25 | $0.0003660 | $0.0004430 | $0.0004430 | $0.0002660 |
| 2025-02-26 | $0.0004430 | $0.0004420 | $0.0004430 | $0.0003540 |
| 2025-02-27 | $0.0003360 | $0.0003390 | $0.0003390 | $0.0002540 |
| 2025-02-28 | $0.0003390 | $0.0003370 | $0.0004220 | $0.0002530 |
| 2025-03-01 | $0.0003370 | $0.0003380 | $0.0003380 | $0.0003370 |
| 2025-03-02 | $0.0003440 | $0.0002830 | $0.0004710 | $0.0002830 |
| 2025-03-03 | $0.0002830 | $0.0002580 | $0.0002580 | $0.0002580 |
| 2025-03-04 | $0.0002580 | $0.0002620 | $0.0003490 | $0.0001740 |
| 2025-03-05 | $0.0002620 | $0.0002720 | $0.0003620 | $0.0001810 |
| 2025-03-06 | $0.0002720 | $0.0002700 | $0.0002700 | $0.0002700 |
| 2025-03-07 | $0.0002700 | $0.0002600 | $0.0003470 | $0.0001740 |
| 2025-03-08 | $0.0002600 | $0.0002590 | $0.0002590 | $0.0002590 |
| 2025-03-09 | $0.0002590 | $0.0002420 | $0.0003230 | $0.0002420 |
| 2025-03-10 | $0.0002420 | $0.0002160 | $0.0002420 | $0.0002150 |
| 2025-03-12 | $0.0002490 | $0.0002510 | $0.0003350 | $0.0002510 |
| 2025-03-13 | $0.0002510 | $0.0002430 | $0.0003240 | $0.0001620 |
| 2025-03-14 | $0.0002430 | $0.0002520 | $0.0003360 | $0.0002520 |
| 2025-03-15 | $0.0002520 | $0.0002520 | $0.0002520 | $0.0002520 |
| 2025-03-16 | $0.0003370 | $0.0002480 | $0.0003300 | $0.0002480 |
| 2025-03-17 | $0.0002480 | $0.0002520 | $0.0003360 | $0.0002520 |
| 2025-03-18 | $0.0002520 | $0.0002480 | $0.0003310 | $0.0002480 |
| 2025-03-19 | $0.0002480 | $0.0002440 | $0.0002480 | $0.0002410 |
| 2025-03-20 | $0.0002610 | $0.0002520 | $0.0004210 | $0.0002520 |
| 2025-03-21 | $0.0002520 | $0.0002530 | $0.0002530 | $0.0002520 |
| 2025-03-22 | $0.0002520 | $0.0002520 | $0.0003350 | $0.0001680 |
| 2025-03-23 | $0.0002520 | $0.0002580 | $0.0003440 | $0.0001720 |
| 2025-03-24 | $0.0002580 | $0.0002630 | $0.0004380 | $0.0002630 |
| 2025-03-25 | $0.0002630 | $0.0002560 | $0.0002630 | $0.0002550 |
| 2025-03-26 | $0.0002620 | $0.0002610 | $0.0003480 | $0.0002610 |
| 2025-03-27 | $0.0002610 | $0.0002620 | $0.0002620 | $0.0002620 |
| 2025-03-28 | $0.0002620 | $0.0002570 | $0.0002620 | $0.0002560 |
| 2025-03-29 | $0.0003380 | $0.0002480 | $0.0003300 | $0.0002480 |
| 2025-03-30 | $0.0002480 | $0.0002470 | $0.0002470 | $0.0002470 |
| 2025-03-31 | $0.0002470 | $0.0002480 | $0.0003300 | $0.0002480 |
| 2025-04-01 | $0.0002480 | $0.0002550 | $0.0003410 | $0.0002550 |
| 2025-04-02 | $0.0002550 | $0.0002480 | $0.0002480 | $0.0002480 |
| 2025-04-03 | $0.0002480 | $0.0002500 | $0.0002500 | $0.0002500 |
| 2025-04-04 | $0.0002500 | $0.0002520 | $0.0002520 | $0.0002520 |
| 2025-04-05 | $0.0002520 | $0.0002510 | $0.0004180 | $0.0002510 |
| 2025-04-06 | $0.0002510 | $0.0003140 | $0.0003140 | $0.0002350 |
| 2025-04-07 | $0.0003140 | $0.0003170 | $0.0003170 | $0.0002370 |
| 2025-04-08 | $0.0003170 | $0.0002290 | $0.0003050 | $0.0002290 |
| 2025-04-09 | $0.0002290 | $0.0002480 | $0.0003300 | $0.0002480 |
| 2025-04-10 | $0.0002480 | $0.0002390 | $0.0002390 | $0.0002390 |
| 2025-04-11 | $0.0002390 | $0.0002420 | $0.0002430 | $0.0002390 |
| 2025-04-12 | $0.0002500 | $0.0002560 | $0.0002560 | $0.0002560 |
| 2025-04-13 | $0.0002560 | $0.0002510 | $0.0002510 | $0.0002510 |
| 2025-04-14 | $0.0002510 | $0.0002540 | $0.0002540 | $0.0002540 |
| 2025-04-15 | $0.0002540 | $0.0002510 | $0.0002510 | $0.0002510 |
| 2025-04-16 | $0.0002510 | $0.0002520 | $0.0002520 | $0.0002520 |
| 2025-04-17 | $0.0002520 | $0.0002550 | $0.0002550 | $0.0002550 |
| 2025-04-18 | $0.0002550 | $0.0002530 | $0.0002530 | $0.0002530 |
| 2025-04-19 | $0.0002530 | $0.0002550 | $0.0002550 | $0.0002550 |
| 2025-04-20 | $0.0002550 | $0.0002550 | $0.0002550 | $0.0002550 |
| 2025-04-21 | $0.0002550 | $0.0002620 | $0.0002620 | $0.0002620 |
| 2025-04-22 | $0.0002620 | $0.0002800 | $0.0002800 | $0.0002800 |
| 2025-04-23 | $0.0002480 | $0.0002240 | $0.0002610 | $0.0002230 |
| 2025-04-24 | $0.0002810 | $0.0002810 | $0.0002820 | $0.0002810 |
| 2025-04-25 | $0.0002240 | $0.0002170 | $0.0002300 | $0.0002130 |
| 2025-04-26 | $0.0003790 | $0.0003790 | $0.0003800 | $0.0003790 |
| 2025-04-28 | $0.0002260 | $0.0002160 | $0.0002310 | $0.0002130 |
| 2025-04-29 | $0.0002160 | $0.0002150 | $0.0002190 | $0.0002140 |
| 2025-04-30 | $0.0002150 | $0.0002100 | $0.0002180 | $0.0002080 |
| 2025-05-01 | $0.0002100 | $0.0002150 | $0.0002160 | $0.0002100 |
| 2025-05-02 | $0.0002150 | $0.0002170 | $0.0002250 | $0.0002140 |
| 2025-05-03 | $0.0003880 | $0.0003880 | $0.0003880 | $0.0003880 |
| 2025-05-05 | $0.0002030 | $0.0002070 | $0.0002110 | $0.0002020 |
| 2025-05-06 | $0.0002070 | $0.0002050 | $0.0002080 | $0.0002020 |
| 2025-05-07 | $0.0002900 | $0.0002910 | $0.0002910 | $0.0002900 |
| 2025-05-08 | $0.0002910 | $0.0002060 | $0.0003100 | $0.0002060 |
| 2025-05-09 | $0.0002060 | $0.0002060 | $0.0002060 | $0.0002060 |
| 2025-05-10 | $0.0001990 | $0.0002160 | $0.0002190 | $0.0001980 |
| 2025-05-11 | $0.0002160 | $0.0002030 | $0.0002170 | $0.0002020 |
| 2025-05-12 | $0.0002080 | $0.0002080 | $0.0002090 | $0.0002080 |
| 2025-05-13 | $0.0002180 | $0.0002150 | $0.0002200 | $0.0002090 |
| 2025-05-14 | $0.0002150 | $0.0002220 | $0.0002420 | $0.0002140 |
| 2025-05-15 | $0.0002220 | $0.0002110 | $0.0002330 | $0.0002010 |
| 2025-05-16 | $0.0002110 | $0.0002120 | $0.0002140 | $0.0002040 |
| 2025-05-17 | $0.0002120 | $0.0002000 | $0.0002140 | $0.0001990 |
| 2025-05-18 | $0.0002000 | $0.0002030 | $0.0002130 | $0.0001990 |
| 2025-05-19 | $0.0002030 | $0.0002020 | $0.0002050 | $0.0001970 |
| 2025-05-20 | $0.0002020 | $0.0001960 | $0.0002020 | $0.0001930 |
| 2025-05-21 | $0.0001960 | $0.0002020 | $0.0002160 | $0.0001950 |
| 2025-05-22 | $0.0002190 | $0.0002200 | $0.0002200 | $0.0002190 |
| 2025-05-25 | $0.0001970 | $0.0001860 | $0.0001970 | $0.0001740 |
| 2025-05-26 | $0.0001860 | $0.0001820 | $0.0001860 | $0.0001810 |
| 2025-05-27 | $0.0001820 | $0.0001810 | $0.0001870 | $0.0001790 |
| 2025-05-28 | $0.0001810 | $0.0001890 | $0.0001920 | $0.0001790 |
| 2025-05-29 | $0.0001890 | $0.0001870 | $0.0001990 | $0.0001820 |
| 2025-05-30 | $0.0001870 | $0.0001740 | $0.0001890 | $0.0001720 |
| 2025-05-31 | $0.0001740 | $0.0001700 | $0.0001800 | $0.0001650 |
| 2025-06-01 | $0.0001700 | $0.0001610 | $0.0001710 | $0.0001590 |
| 2025-06-02 | $0.0002110 | $0.0002110 | $0.0002110 | $0.0002110 |
| 2025-06-03 | $0.0001740 | $0.0001890 | $0.0001950 | $0.0001720 |
| 2025-06-04 | $0.0002110 | $0.0002110 | $0.0002110 | $0.0002110 |
| 2025-06-05 | $0.0001840 | $0.0001700 | $0.0001850 | $0.0001690 |
| 2025-06-06 | $0.0002030 | $0.0002030 | $0.0002030 | $0.0002030 |
| 2025-06-07 | $0.0001740 | $0.0001700 | $0.0001740 | $0.0001690 |
| 2025-06-08 | $0.0002110 | $0.0002110 | $0.0002110 | $0.0002110 |
| 2025-06-10 | $0.0001870 | $0.0001730 | $0.0001870 | $0.0001700 |
| 2025-06-11 | $0.0001730 | $0.0001670 | $0.0001760 | $0.0001660 |
| 2025-06-12 | $0.0001670 | $0.0001740 | $0.0001790 | $0.0001650 |
| 2025-06-13 | $0.0001740 | $0.0001720 | $0.0001770 | $0.0001590 |
| 2025-06-14 | $0.0002120 | $0.0002120 | $0.0002120 | $0.0002120 |
| 2025-06-16 | $0.0001700 | $0.0001710 | $0.0001770 | $0.0001680 |
| 2025-06-17 | $0.0001710 | $0.0001620 | $0.0001780 | $0.0001620 |
| 2025-06-18 | $0.0002090 | $0.0002090 | $0.0002100 | $0.0002090 |
| 2025-06-19 | $0.0001590 | $0.0001600 | $0.0001640 | $0.0001560 |
| 2025-06-20 | $0.0002090 | $0.0002100 | $0.0002100 | $0.0002090 |
| 2025-06-21 | $0.0001570 | $0.0001520 | $0.0001600 | $0.0001500 |
| 2025-06-22 | $0.0001520 | $0.0001480 | $0.0001540 | $0.0001470 |
| 2025-06-23 | $0.0001480 | $0.0001550 | $0.0001560 | $0.0001480 |
| 2025-06-24 | $0.0001550 | $0.0001600 | $0.0001610 | $0.0001530 |
| 2025-06-25 | $0.0001600 | $0.0001560 | $0.0001750 | $0.0001540 |
| 2025-06-26 | $0.0001560 | $0.0001530 | $0.0001580 | $0.0001510 |
| 2025-06-27 | $0.0001530 | $0.0001550 | $0.0001560 | $0.0001490 |
| 2025-06-28 | $0.0001550 | $0.0001560 | $0.0001600 | $0.0001520 |
| 2025-06-29 | $0.0001560 | $0.0001580 | $0.0001600 | $0.0001520 |
| 2025-06-30 | $0.0001580 | $0.0001580 | $0.0001590 | $0.0001530 |
| 2025-07-01 | $0.0001580 | $0.0001530 | $0.0001590 | $0.0001500 |
| 2025-07-02 | $0.0001530 | $0.0001510 | $0.0001530 | $0.0001500 |
| 2025-07-03 | $0.0001510 | $0.0001510 | $0.0001510 | $0.0001510 |
| 2025-07-04 | $0.0001490 | $0.0001480 | $0.0001530 | $0.0001480 |
| 2025-07-05 | $0.0001480 | $0.0001480 | $0.0001480 | $0.0001480 |
| 2025-07-06 | $0.0001410 | $0.0001420 | $0.0001430 | $0.0001320 |
| 2025-07-07 | $0.0001420 | $0.0001270 | $0.0001440 | $0.0001240 |
| 2025-07-08 | $0.0001270 | $0.0001250 | $0.0001290 | $0.0001250 |
| 2025-07-09 | $0.0001250 | $0.0001260 | $0.0001290 | $0.0001220 |
| 2025-07-10 | $0.0001260 | $0.0001260 | $0.0001300 | $0.0001230 |
| 2025-07-11 | $0.0001260 | $0.0001270 | $0.0001270 | $0.0001260 |
| 2025-07-12 | $0.0001270 | $0.0001260 | $0.0001270 | $0.0001210 |
| 2025-07-13 | $0.0001260 | $0.0001250 | $0.0001280 | $0.0001240 |
| 2025-07-14 | $0.0001250 | $0.0001260 | $0.0001260 | $0.0001230 |
| 2025-07-15 | $0.0001260 | $0.0001290 | $0.0001300 | $0.0001260 |
| 2025-07-16 | $0.0001290 | $0.0001370 | $0.0001560 | $0.0001290 |
| 2025-07-17 | $0.0001370 | $0.0001280 | $0.0001380 | $0.0001240 |
| 2025-07-18 | $0.0001280 | $0.0001270 | $0.0001280 | $0.0001270 |
| 2025-07-20 | $0.0001250 | $0.0001270 | $0.0001290 | $0.0001240 |
| 2025-07-21 | $0.0001270 | $0.0001270 | $0.0001270 | $0.0001270 |
| 2025-07-22 | $0.0001270 | $0.0001250 | $0.0001280 | $0.0001230 |
| 2025-07-23 | $0.0001250 | $0.0001240 | $0.0001250 | $0.0001240 |
| 2025-07-24 | $0.0001240 | $0.0001260 | $0.0001280 | $0.0001230 |
| 2025-07-25 | $0.0001260 | $0.0001240 | $0.0001270 | $0.0001220 |
| 2025-07-26 | $0.0001240 | $0.0001220 | $0.0001240 | $0.0001210 |
| 2025-07-27 | $0.0001220 | $0.0001200 | $0.0001220 | $0.0001190 |
| 2025-07-28 | $0.0001200 | $0.0001150 | $0.0001200 | $0.0001120 |
| 2025-07-29 | $0.0001150 | $0.0001150 | $0.0001150 | $0.0001150 |
| 2025-07-30 | $0.0001090 | $0.0001070 | $0.0001120 | $0.0001000 |
| 2025-07-31 | $0.0001070 | $0.0001070 | $0.0001070 | $0.0001060 |
| 2025-08-01 | $0.0001030 | $0.0001020 | $0.0001060 | $0.0001020 |
| 2025-08-02 | $0.0001020 | $0.0001030 | $0.0001060 | $0.0001020 |
| 2025-08-03 | $0.0001030 | $0.0001100 | $0.0001140 | $0.0001030 |
| 2025-08-04 | $0.0001100 | $0.0001090 | $0.0001120 | $0.0001080 |
| 2025-08-05 | $0.0001090 | $0.0001020 | $0.0001090 | $0.0001010 |
| 2025-08-06 | $0.0001020 | $0.0001030 | $0.0001040 | $0.0001010 |
| 2025-08-07 | $0.0001030 | $0.0001050 | $0.0001050 | $0.0001020 |
| 2025-08-08 | $0.0001050 | $0.0001070 | $0.0001070 | $0.0001040 |
| 2025-08-09 | $0.0001070 | $0.0001070 | $0.0001070 | $0.0001070 |
| 2025-08-10 | $0.0001050 | $0.0001030 | $0.0001050 | $0.0001030 |
| 2025-08-11 | $0.0001030 | $0.0001030 | $0.0001050 | $0.0001020 |
| 2025-08-12 | $0.0001030 | $0.0001030 | $0.0001030 | $0.0001030 |
| 2025-08-15 | $0.0001040 | $0.0001050 | $0.0001060 | $0.0001040 |
| 2025-08-16 | $0.0001050 | $0.0001130 | $0.0001640 | $0.0001050 |
| 2025-08-17 | $0.0001130 | $0.0001100 | $0.0001130 | $0.0001100 |
| 2025-08-18 | $0.0001100 | $0.0001100 | $0.0001110 | $0.0001070 |
| 2025-08-19 | $0.0001100 | $0.0001070 | $0.0001110 | $0.0001060 |
| 2025-08-20 | $0.0001070 | $0.0001060 | $0.0001080 | $0.0001050 |
| 2025-08-21 | $0.0001060 | $0.0001060 | $0.0001080 | $0.0001060 |
| 2025-08-22 | $0.0001060 | $0.0001070 | $0.0001080 | $0.0001060 |
| 2025-08-23 | $0.0001070 | $0.0001040 | $0.0001080 | $0.0001040 |
| 2025-08-24 | $0.0001040 | $0.0001050 | $0.0001050 | $0.0001040 |
| 2025-08-25 | $0.0001050 | $0.0001030 | $0.0001050 | $0.0001020 |
| 2025-08-26 | $0.0001030 | $0.0001020 | $0.0001030 | $0.0001010 |
| 2025-08-27 | $0.0001020 | $0.0001000 | $0.0001020 | $0.0000990 |
| 2025-08-28 | $0.0001000 | $0.0000980 | $0.0001010 | $0.0000970 |
| 2025-08-29 | $0.0000980 | $0.0000980 | $0.0000980 | $0.0000970 |
| 2025-09-04 | $0.0000920 | $0.0000920 | $0.0000930 | $0.0000910 |
| 2025-09-05 | $0.0000920 | $0.0000910 | $0.0000920 | $0.0000910 |
| 2025-09-06 | $0.0000910 | $0.0000920 | $0.0000920 | $0.0000910 |
| 2025-09-07 | $0.0000910 | $0.0000920 | $0.0000930 | $0.0000910 |
| 2025-09-08 | $0.0000920 | $0.0000920 | $0.0000920 | $0.0000910 |
| 2025-09-09 | $0.0000920 | $0.0000910 | $0.0000920 | $0.0000900 |
| 2025-09-10 | $0.0000910 | $0.0000910 | $0.0000910 | $0.0000910 |
| 2025-09-11 | $0.0000900 | $0.0000900 | $0.0000910 | $0.0000900 |
| 2025-09-12 | $0.0000900 | $0.0000900 | $0.0000900 | $0.0000900 |
| 2025-09-14 | $0.0000910 | $0.0000920 | $0.0000920 | $0.0000910 |
| 2025-09-15 | $0.0000920 | $0.0000920 | $0.0000920 | $0.0000920 |
| 2025-09-16 | $0.0000920 | $0.0000920 | $0.0000920 | $0.0000910 |
| 2025-09-17 | $0.0000920 | $0.0000920 | $0.0000920 | $0.0000920 |
| 2025-09-20 | $0.0000910 | $0.0000920 | $0.0000920 | $0.0000910 |
| 2025-09-21 | $0.0000920 | $0.0000920 | $0.0000920 | $0.0000920 |
| 2025-09-23 | $0.0000900 | $0.0000900 | $0.0000910 | $0.0000890 |
| 2025-09-24 | $0.0000900 | $0.0000910 | $0.0000910 | $0.0000900 |
The Ambrosus project aims to improve the global food supply chains by creating an ecosystem where the team can record the entire history of products and execute commercial transactions accordingly.
Combining high-tech sensors, blockchain protocol and smart contracts, Ambrosus is building a community-driven ecosystem to assure the quality, safety & origins of products.
The Ambrosus project aims to improve the global food supply chains by creating an ecosystem where the team can record the entire history of products and execute commercial transactions accordingly.
Combining high-tech sensors, blockchain protocol and smart contracts, Ambrosus is building a community-driven ecosystem to assure the quality, safety & origins of products.
Team:









Ambrosus will be holding its ICO on September 13, 2017. The ICO will have a duration of one month and is expect to end on October 13, 2017 or when the funding cap is reached.
| ICO Status | Ongoing |
|---|---|
| Token Supply | N/A |
| Start Date | 2017-09-13 |
| End Date | 2017-10-13 |
| Fund Raised (BTC) | 106,507.34 ETH |
| Fund Raised (USD) | 32109899 |
| Start Price (USD) | N/A |
| Security Audit Company | N/A |
| ICO Legal Form | N/A |
| ICO Jurisdiction | N/A |
| Legal Advisers | N/A |
| Blog | https://blog.ambrosus.com/ |
| White Paper | https://ambrosus.com/wp-content/uploads/2017/07/Ambrosus-Vision-Paper-V.2.3.2-EN.pdf |