| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-09-08 | $0.1259000 | $0.1248000 | $0.1272000 | $0.1225000 |
| 2023-09-09 | $0.1248000 | $0.1329000 | $0.1496000 | $0.1243000 |
| 2023-11-25 | $0.1528000 | $0.1562000 | $0.1594000 | $0.1517000 |
| 2023-11-26 | $0.1562000 | $0.1563000 | $0.1563000 | $0.1562000 |
| 2023-11-27 | $0.1551000 | $0.1497000 | $0.1566000 | $0.1456000 |
| 2023-11-28 | $0.1497000 | $0.1513000 | $0.1523000 | $0.1442000 |
| 2023-11-29 | $0.1513000 | $0.1500000 | $0.1546000 | $0.1491000 |
| 2023-11-30 | $0.1500000 | $0.1502000 | $0.1503000 | $0.1500000 |
| 2023-12-01 | $0.1526000 | $0.1543000 | $0.1573000 | $0.1515000 |
| 2023-12-02 | $0.1543000 | $0.1583000 | $0.1600000 | $0.1538000 |
| 2023-12-03 | $0.1583000 | $0.1583000 | $0.1624000 | $0.1553000 |
| 2023-12-04 | $0.1583000 | $0.1642000 | $0.1668000 | $0.1547000 |
| 2023-12-05 | $0.1642000 | $0.1643000 | $0.1682000 | $0.1576000 |
| 2023-12-06 | $0.1643000 | $0.1582000 | $0.1662000 | $0.1512000 |
| 2023-12-07 | $0.1582000 | $0.1656000 | $0.1679000 | $0.1531000 |
| 2023-12-08 | $0.1656000 | $0.1669000 | $0.1669000 | $0.1656000 |
| 2023-12-10 | $0.1695000 | $0.1723000 | $0.1734000 | $0.1660000 |
| 2023-12-11 | $0.1723000 | $0.1597000 | $0.1730000 | $0.1511000 |
| 2023-12-12 | $0.1597000 | $0.1600000 | $0.1601000 | $0.1597000 |
| 2023-12-13 | $0.1726000 | $0.1718000 | $0.1751000 | $0.1587000 |
| 2023-12-14 | $0.1718000 | $0.1767000 | $0.1800000 | $0.1683000 |
| 2023-12-15 | $0.1767000 | $0.1743000 | $0.1767000 | $0.1743000 |
| 2023-12-17 | $0.1705000 | $0.1684000 | $0.1760000 | $0.1648000 |
| 2023-12-18 | $0.1684000 | $0.1677000 | $0.1716000 | $0.1521000 |
| 2023-12-19 | $0.1677000 | $0.1747000 | $0.1819000 | $0.1667000 |
| 2023-12-20 | $0.1747000 | $0.1764000 | $0.1812000 | $0.1709000 |
| 2023-12-21 | $0.1764000 | $0.1766000 | $0.1767000 | $0.1764000 |
| 2023-12-22 | $0.1790000 | $0.2040000 | $0.2088000 | $0.1783000 |
| 2023-12-23 | $0.2040000 | $0.2028000 | $0.2041000 | $0.2025000 |
| 2023-12-25 | $0.2098000 | $0.2209000 | $0.2274000 | $0.2062000 |
| 2023-12-26 | $0.2209000 | $0.2206000 | $0.2213000 | $0.2206000 |
| 2023-12-27 | $0.2252000 | $0.2425000 | $0.2495000 | $0.2135000 |
| 2023-12-28 | $0.2425000 | $0.2424000 | $0.2429000 | $0.2419000 |
| 2023-12-29 | $0.2294000 | $0.2192000 | $0.2426000 | $0.2140000 |
| 2023-12-30 | $0.2192000 | $0.2124000 | $0.2192000 | $0.2085000 |
| 2023-12-31 | $0.2124000 | $0.2123000 | $0.2130000 | $0.2123000 |
| 2024-01-01 | $0.2129000 | $0.2201000 | $0.2219000 | $0.2067000 |
| 2024-01-02 | $0.2201000 | $0.2196000 | $0.2281000 | $0.2112000 |
| 2024-01-03 | $0.2196000 | $0.2261000 | $0.2459000 | $0.1968000 |
| 2024-01-04 | $0.2261000 | $0.2310000 | $0.2423000 | $0.2159000 |
| 2024-01-05 | $0.2310000 | $0.2282000 | $0.2562000 | $0.2252000 |
| 2024-01-06 | $0.2282000 | $0.2052000 | $0.2311000 | $0.2007000 |
| 2024-01-07 | $0.2052000 | $0.1938000 | $0.2110000 | $0.1910000 |
| 2024-01-08 | $0.1938000 | $0.1949000 | $0.1949000 | $0.1933000 |
| 2024-01-09 | $0.2023000 | $0.1940000 | $0.2037000 | $0.1818000 |
| 2024-01-10 | $0.1940000 | $0.2132000 | $0.2176000 | $0.1903000 |
| 2024-01-11 | $0.2132000 | $0.2135000 | $0.2140000 | $0.2117000 |
| 2024-01-17 | $0.2097000 | $0.2012000 | $0.2115000 | $0.1995000 |
| 2024-01-18 | $0.2012000 | $0.1860000 | $0.2019000 | $0.1829000 |
| 2024-01-19 | $0.1860000 | $0.1860000 | $0.1860000 | $0.1860000 |
| 2024-01-20 | $0.1795000 | $0.1841000 | $0.1862000 | $0.1770000 |
| 2024-01-21 | $0.1841000 | $0.1841000 | $0.1843000 | $0.1836000 |
| 2024-01-22 | $0.2695000 | $0.2432000 | $0.2975000 | $0.2261000 |
| 2024-01-23 | $0.2432000 | $0.2447000 | $0.2876000 | $0.2302000 |
| 2024-01-24 | $0.2447000 | $0.2211000 | $0.2466000 | $0.2183000 |
| 2024-01-25 | $0.2211000 | $0.2187000 | $0.2211000 | $0.2013000 |
| 2024-01-26 | $0.2187000 | $0.2265000 | $0.2556000 | $0.2182000 |
| 2024-01-27 | $0.2265000 | $0.2406000 | $0.2476000 | $0.2224000 |
| 2024-01-28 | $0.2406000 | $0.2328000 | $0.2466000 | $0.2284000 |
| 2024-01-29 | $0.2328000 | $0.2461000 | $0.2639000 | $0.2327000 |
| 2024-01-30 | $0.2461000 | $0.2435000 | $0.2461000 | $0.2435000 |
| 2024-02-02 | $0.2328000 | $0.2379000 | $0.2410000 | $0.2310000 |
| 2024-02-03 | $0.2379000 | $0.2420000 | $0.2479000 | $0.2369000 |
| 2024-02-04 | $0.2420000 | $0.2375000 | $0.2457000 | $0.2359000 |
| 2024-02-05 | $0.2375000 | $0.2380000 | $0.2383000 | $0.2375000 |
| 2024-02-07 | $0.2771000 | $0.2903000 | $0.3087000 | $0.2757000 |
| 2024-02-08 | $0.2903000 | $0.3022000 | $0.3076000 | $0.2862000 |
| 2024-02-09 | $0.3022000 | $0.3015000 | $0.3029000 | $0.3015000 |
| 2024-02-10 | $0.2877000 | $0.2857000 | $0.2937000 | $0.2817000 |
| 2024-02-11 | $0.2857000 | $0.2785000 | $0.2905000 | $0.2755000 |
| 2024-02-12 | $0.2785000 | $0.2783000 | $0.2785000 | $0.2769000 |
| 2024-02-13 | $0.2853000 | $0.3154000 | $0.3407000 | $0.2789000 |
| 2024-02-14 | $0.3154000 | $0.3120000 | $0.3188000 | $0.2987000 |
| 2024-02-15 | $0.3120000 | $0.3162000 | $0.3243000 | $0.3066000 |
| 2024-02-16 | $0.3162000 | $0.3003000 | $0.3203000 | $0.2929000 |
| 2024-02-17 | $0.3003000 | $0.2921000 | $0.3009000 | $0.2856000 |
| 2024-02-18 | $0.2921000 | $0.2909000 | $0.2922000 | $0.2909000 |
| 2024-02-19 | $0.2999000 | $0.3071000 | $0.3090000 | $0.2974000 |
| 2024-02-20 | $0.3071000 | $0.3086000 | $0.3322000 | $0.2872000 |
| 2024-02-21 | $0.3086000 | $0.3032000 | $0.3248000 | $0.2910000 |
| 2024-02-22 | $0.3032000 | $0.3240000 | $0.3719000 | $0.2912000 |
| 2024-02-23 | $0.3240000 | $0.3327000 | $0.3516000 | $0.3147000 |
| 2024-02-24 | $0.3327000 | $0.3291000 | $0.3327000 | $0.3291000 |
| 2024-02-25 | $0.3339000 | $0.3594000 | $0.3734000 | $0.3311000 |
| 2024-02-26 | $0.3594000 | $0.3618000 | $0.3618000 | $0.3581000 |
| 2024-02-27 | $0.3527000 | $0.3548000 | $0.3676000 | $0.3425000 |
| 2024-02-28 | $0.3548000 | $0.3536000 | $0.3553000 | $0.3536000 |
| 2024-02-29 | $0.4203000 | $0.3961000 | $0.4286000 | $0.3852000 |
| 2024-03-01 | $0.3961000 | $0.4253000 | $0.4479000 | $0.3925000 |
| 2024-03-02 | $0.4253000 | $0.4106000 | $0.4287000 | $0.4035000 |
| 2024-03-03 | $0.4106000 | $0.4107000 | $0.4115000 | $0.4089000 |
| 2024-03-07 | $0.3765000 | $0.3735000 | $0.3872000 | $0.3596000 |
| 2024-03-08 | $0.3735000 | $0.3753000 | $0.3753000 | $0.3734000 |
| 2024-03-10 | $0.3824000 | $0.3805000 | $0.3921000 | $0.3681000 |
| 2024-03-11 | $0.3805000 | $0.3801000 | $0.3815000 | $0.3799000 |
| 2024-03-12 | $0.3793000 | $0.3927000 | $0.3994000 | $0.3479000 |
| 2024-03-13 | $0.3927000 | $0.3976000 | $0.4200000 | $0.3836000 |
| 2024-03-14 | $0.3976000 | $0.3815000 | $0.4017000 | $0.3646000 |
| 2024-03-15 | $0.3815000 | $0.3494000 | $0.3867000 | $0.3253000 |
| 2024-03-16 | $0.3494000 | $0.3113000 | $0.3516000 | $0.3024000 |
| 2024-03-17 | $0.3113000 | $0.3157000 | $0.3157000 | $0.3113000 |
| 2024-03-18 | $0.3286000 | $0.3074000 | $0.3304000 | $0.3014000 |
| 2024-03-19 | $0.3074000 | $0.3087000 | $0.3092000 | $0.3072000 |
| 2024-03-20 | $0.2725000 | $0.3027000 | $0.3034000 | $0.2562000 |
| 2024-03-21 | $0.3027000 | $0.3073000 | $0.3124000 | $0.2920000 |
| 2024-03-22 | $0.3073000 | $0.3090000 | $0.3092000 | $0.3055000 |
| 2024-03-23 | $0.2945000 | $0.2924000 | $0.3042000 | $0.2900000 |
| 2024-03-24 | $0.2924000 | $0.3093000 | $0.3166000 | $0.2913000 |
| 2024-03-25 | $0.3093000 | $0.3184000 | $0.3236000 | $0.3075000 |
| 2024-03-26 | $0.3184000 | $0.3249000 | $0.3331000 | $0.3164000 |
| 2024-03-27 | $0.3249000 | $0.3229000 | $0.3254000 | $0.3229000 |
| 2024-03-29 | $0.3212000 | $0.3246000 | $0.3380000 | $0.3194000 |
| 2024-03-30 | $0.3246000 | $0.3243000 | $0.3246000 | $0.3237000 |
| 2024-03-31 | $0.3170000 | $0.3116000 | $0.3205000 | $0.3084000 |
| 2024-04-01 | $0.3116000 | $0.2914000 | $0.3178000 | $0.2814000 |
| 2024-04-02 | $0.2914000 | $0.2911000 | $0.2914000 | $0.2910000 |
| 2024-04-03 | $0.2677000 | $0.2691000 | $0.2774000 | $0.2575000 |
| 2024-04-04 | $0.2691000 | $0.2703000 | $0.2703000 | $0.2683000 |
| 2024-04-05 | $0.2790000 | $0.2711000 | $0.2793000 | $0.2625000 |
| 2024-04-06 | $0.2711000 | $0.2711000 | $0.2716000 | $0.2711000 |
| 2024-04-07 | $0.2756000 | $0.2793000 | $0.2902000 | $0.2745000 |
| 2024-04-08 | $0.2793000 | $0.2780000 | $0.2793000 | $0.2774000 |
| 2024-04-10 | $0.2779000 | $0.2782000 | $0.2798000 | $0.2611000 |
| 2024-04-11 | $0.2782000 | $0.2702000 | $0.2791000 | $0.2681000 |
| 2024-04-12 | $0.2702000 | $0.2708000 | $0.2709000 | $0.2696000 |
| 2024-04-15 | $0.2025000 | $0.1929000 | $0.2137000 | $0.1861000 |
| 2024-04-16 | $0.1929000 | $0.1959000 | $0.2013000 | $0.1833000 |
| 2024-04-17 | $0.1959000 | $0.1892000 | $0.1998000 | $0.1831000 |
| 2024-04-18 | $0.1892000 | $0.1890000 | $0.1901000 | $0.1888000 |
| 2024-04-20 | $0.2021000 | $0.2182000 | $0.2199000 | $0.1984000 |
| 2024-04-21 | $0.2182000 | $0.2174000 | $0.2182000 | $0.2163000 |
| 2024-04-24 | $0.2171000 | $0.2036000 | $0.2239000 | $0.2012000 |
| 2024-04-25 | $0.2036000 | $0.2021000 | $0.2067000 | $0.1931000 |
| 2024-04-26 | $0.2021000 | $0.1962000 | $0.2024000 | $0.1932000 |
| 2024-04-27 | $0.1962000 | $0.1962000 | $0.1964000 | $0.1960000 |
| 2024-04-28 | $0.2147000 | $0.2060000 | $0.2195000 | $0.2052000 |
| 2024-04-29 | $0.2060000 | $0.1982000 | $0.2082000 | $0.1931000 |
| 2024-04-30 | $0.1982000 | $0.1981000 | $0.1983000 | $0.1981000 |
| 2024-05-02 | $0.1876000 | $0.1933000 | $0.1949000 | $0.1815000 |
| 2024-05-03 | $0.1933000 | $0.1932000 | $0.1935000 | $0.1931000 |
| 2024-05-04 | $0.1998000 | $0.2010000 | $0.2045000 | $0.1978000 |
| 2024-05-05 | $0.2010000 | $0.2008000 | $0.2010000 | $0.2008000 |
| 2024-05-06 | $0.2056000 | $0.2003000 | $0.2109000 | $0.1985000 |
| 2024-05-07 | $0.2003000 | $0.1986000 | $0.2055000 | $0.1968000 |
| 2024-05-08 | $0.1986000 | $0.1984000 | $0.1986000 | $0.1983000 |
| 2024-05-09 | $0.1966000 | $0.2022000 | $0.2042000 | $0.1924000 |
| 2024-05-10 | $0.2022000 | $0.1938000 | $0.2045000 | $0.1909000 |
| 2024-05-11 | $0.1938000 | $0.1919000 | $0.1970000 | $0.1913000 |
| 2024-05-12 | $0.1919000 | $0.1893000 | $0.1970000 | $0.1883000 |
| 2024-05-13 | $0.1893000 | $0.1893000 | $0.1895000 | $0.1892000 |
| 2024-05-14 | $0.1891000 | $0.1822000 | $0.1907000 | $0.1812000 |
| 2024-05-15 | $0.1822000 | $0.1949000 | $0.1969000 | $0.1809000 |
| 2024-05-16 | $0.1949000 | $0.1951000 | $0.1951000 | $0.1949000 |
| 2024-05-17 | $0.1935000 | $0.2003000 | $0.2022000 | $0.1923000 |
| 2024-05-18 | $0.2003000 | $0.2007000 | $0.2007000 | $0.1998000 |
| 2024-05-20 | $0.1936000 | $0.2092000 | $0.2111000 | $0.1899000 |
| 2024-05-21 | $0.2092000 | $0.2117000 | $0.2190000 | $0.2065000 |
| 2024-05-22 | $0.2117000 | $0.2105000 | $0.2143000 | $0.2069000 |
| 2024-05-23 | $0.2105000 | $0.2103000 | $0.2107000 | $0.2103000 |
| 2024-05-24 | $0.2064000 | $0.2262000 | $0.2289000 | $0.2001000 |
| 2024-05-25 | $0.2262000 | $0.2265000 | $0.2271000 | $0.2258000 |
| 2024-05-27 | $0.2367000 | $0.2452000 | $0.2464000 | $0.2309000 |
| 2024-05-28 | $0.2452000 | $0.2404000 | $0.2487000 | $0.2337000 |
| 2024-05-29 | $0.2404000 | $0.2396000 | $0.2404000 | $0.2396000 |
| 2024-05-30 | $0.2345000 | $0.2279000 | $0.2400000 | $0.2262000 |
| 2024-05-31 | $0.2279000 | $0.2277000 | $0.2280000 | $0.2276000 |
| 2024-06-01 | $0.2244000 | $0.2270000 | $0.2316000 | $0.2214000 |
| 2024-06-02 | $0.2270000 | $0.2275000 | $0.2342000 | $0.2243000 |
| 2024-06-03 | $0.2275000 | $0.2450000 | $0.2586000 | $0.2245000 |
| 2024-06-04 | $0.2450000 | $0.2443000 | $0.2450000 | $0.2443000 |
| 2024-06-05 | $0.2418000 | $0.2487000 | $0.2500000 | $0.2410000 |
| 2024-06-06 | $0.2487000 | $0.2408000 | $0.2539000 | $0.2359000 |
| 2024-06-07 | $0.2408000 | $0.2416000 | $0.2416000 | $0.2408000 |
| 2024-06-08 | $0.2198000 | $0.2080000 | $0.2232000 | $0.2055000 |
| 2024-06-09 | $0.2080000 | $0.2078000 | $0.2081000 | $0.2078000 |
| 2024-06-13 | $0.1987000 | $0.1873000 | $0.2003000 | $0.1858000 |
| 2024-06-14 | $0.1873000 | $0.1812000 | $0.1931000 | $0.1749000 |
| 2024-06-15 | $0.1812000 | $0.1818000 | $0.1854000 | $0.1801000 |
| 2024-06-16 | $0.1818000 | $0.1845000 | $0.1869000 | $0.1787000 |
| 2024-06-17 | $0.1845000 | $0.1724000 | $0.1862000 | $0.1671000 |
| 2024-06-18 | $0.1724000 | $0.1720000 | $0.1728000 | $0.1720000 |
| 2024-06-19 | $0.1593000 | $0.1644000 | $0.1667000 | $0.1577000 |
| 2024-06-20 | $0.1644000 | $0.1685000 | $0.1731000 | $0.1631000 |
| 2024-06-21 | $0.1685000 | $0.1682000 | $0.1690000 | $0.1680000 |
| 2024-06-23 | $0.1656000 | $0.1621000 | $0.1733000 | $0.1593000 |
| 2024-06-24 | $0.1621000 | $0.1653000 | $0.1663000 | $0.1525000 |
| 2024-06-25 | $0.1653000 | $0.1652000 | $0.1653000 | $0.1650000 |
| 2024-06-26 | $0.1693000 | $0.1650000 | $0.1716000 | $0.1628000 |
| 2024-06-27 | $0.1650000 | $0.1703000 | $0.1717000 | $0.1624000 |
| 2024-06-28 | $0.1703000 | $0.1668000 | $0.1751000 | $0.1660000 |
| 2024-06-29 | $0.1668000 | $0.1610000 | $0.1687000 | $0.1601000 |
| 2024-06-30 | $0.1610000 | $0.1606000 | $0.1610000 | $0.1606000 |
| 2024-07-01 | $0.1673000 | $0.1631000 | $0.1701000 | $0.1626000 |
| 2024-07-02 | $0.1631000 | $0.1622000 | $0.1631000 | $0.1621000 |
| 2024-07-05 | $0.1370000 | $0.1376000 | $0.1394000 | $0.1194000 |
| 2024-07-06 | $0.1376000 | $0.1461000 | $0.1472000 | $0.1364000 |
| 2024-07-07 | $0.1461000 | $0.1382000 | $0.1461000 | $0.1375000 |
| 2024-07-08 | $0.1382000 | $0.1403000 | $0.1455000 | $0.1317000 |
| 2024-07-09 | $0.1403000 | $0.1399000 | $0.1403000 | $0.1399000 |
| 2024-07-10 | $0.1433000 | $0.1446000 | $0.1458000 | $0.1413000 |
| 2024-07-11 | $0.1446000 | $0.1426000 | $0.1475000 | $0.1418000 |
| 2024-07-12 | $0.1426000 | $0.1430000 | $0.1430000 | $0.1426000 |
| 2024-07-17 | $0.1587000 | $0.1579000 | $0.1629000 | $0.1557000 |
| 2024-07-18 | $0.1579000 | $0.1643000 | $0.1725000 | $0.1578000 |
| 2024-07-19 | $0.1643000 | $0.1671000 | $0.1687000 | $0.1566000 |
| 2024-07-20 | $0.1671000 | $0.1682000 | $0.1708000 | $0.1638000 |
| 2024-07-21 | $0.1682000 | $0.1732000 | $0.1741000 | $0.1584000 |
| 2024-07-22 | $0.1732000 | $0.1604000 | $0.1739000 | $0.1588000 |
| 2024-07-23 | $0.1604000 | $0.1609000 | $0.1609000 | $0.1601000 |
| 2024-07-24 | $0.1563000 | $0.1502000 | $0.1569000 | $0.1479000 |
| 2024-07-25 | $0.1502000 | $0.1461000 | $0.1505000 | $0.1412000 |
| 2024-07-26 | $0.1461000 | $0.1564000 | $0.1572000 | $0.1460000 |
| 2024-07-27 | $0.1564000 | $0.1561000 | $0.1586000 | $0.1523000 |
| 2024-07-28 | $0.1561000 | $0.1494000 | $0.1567000 | $0.1472000 |
| 2024-07-29 | $0.1494000 | $0.1505000 | $0.1505000 | $0.1493000 |
| 2024-07-31 | $0.1487000 | $0.1423000 | $0.1519000 | $0.1411000 |
| 2024-08-01 | $0.1423000 | $0.1425000 | $0.1428000 | $0.1421000 |
| 2024-08-02 | $0.1424000 | $0.1362000 | $0.1434000 | $0.1325000 |
| 2024-08-03 | $0.1362000 | $0.1360000 | $0.1362000 | $0.1360000 |
| 2024-08-04 | $0.1294000 | $0.1244000 | $0.1318000 | $0.1210000 |
| 2024-08-05 | $0.1244000 | $0.1240000 | $0.1246000 | $0.1240000 |
| 2024-08-06 | $0.1162000 | $0.1211000 | $0.1242000 | $0.1160000 |
| 2024-08-07 | $0.1211000 | $0.1184000 | $0.1253000 | $0.1159000 |
| 2024-08-08 | $0.1184000 | $0.1299000 | $0.1312000 | $0.1168000 |
| 2024-08-09 | $0.1299000 | $0.1304000 | $0.1378000 | $0.1267000 |
| 2024-08-10 | $0.1304000 | $0.1322000 | $0.1330000 | $0.1279000 |
| 2024-08-11 | $0.1322000 | $0.1239000 | $0.1354000 | $0.1221000 |
| 2024-08-12 | $0.1239000 | $0.1253000 | $0.1254000 | $0.1235000 |
| 2024-08-13 | $0.1295000 | $0.1292000 | $0.1315000 | $0.1251000 |
| 2024-08-14 | $0.1292000 | $0.1245000 | $0.1295000 | $0.1230000 |
| 2024-08-15 | $0.1245000 | $0.1188000 | $0.1262000 | $0.1171000 |
| 2024-08-16 | $0.1188000 | $0.1173000 | $0.1216000 | $0.1159000 |
| 2024-08-17 | $0.1173000 | $0.1170000 | $0.1175000 | $0.1170000 |
| 2024-08-18 | $0.1235000 | $0.1238000 | $0.1255000 | $0.1224000 |
| 2024-08-19 | $0.1238000 | $0.1328000 | $0.1404000 | $0.1224000 |
| 2024-08-20 | $0.1328000 | $0.1318000 | $0.1328000 | $0.1317000 |
| 2024-08-21 | $0.1349000 | $0.1374000 | $0.1387000 | $0.1325000 |
| 2024-08-22 | $0.1374000 | $0.1381000 | $0.1383000 | $0.1374000 |
| 2024-08-23 | $0.1381000 | $0.1485000 | $0.1492000 | $0.1380000 |
| 2024-08-24 | $0.1485000 | $0.1481000 | $0.1485000 | $0.1481000 |
| 2024-08-25 | $0.1476000 | $0.1459000 | $0.1526000 | $0.1414000 |
| 2024-08-26 | $0.1459000 | $0.1471000 | $0.1474000 | $0.1459000 |
| 2024-08-27 | $0.1383000 | $0.1301000 | $0.1419000 | $0.1266000 |
| 2024-08-28 | $0.1301000 | $0.1262000 | $0.1332000 | $0.1233000 |
| 2024-08-29 | $0.1262000 | $0.1263000 | $0.1263000 | $0.1262000 |
| 2025-01-24 | $0.1372000 | $0.1336000 | $0.1404000 | $0.1324000 |
| 2025-01-25 | $0.1336000 | $0.1339000 | $0.1362000 | $0.1315000 |
| 2025-01-26 | $0.1339000 | $0.1347000 | $0.1407000 | $0.1338000 |
| 2025-01-27 | $0.1347000 | $0.1350000 | $0.1352000 | $0.1335000 |
| 2025-01-28 | $0.1337000 | $0.1242000 | $0.1348000 | $0.1231000 |
| 2025-01-29 | $0.1242000 | $0.1271000 | $0.1320000 | $0.1238000 |
| 2025-01-30 | $0.1271000 | $0.1265000 | $0.1273000 | $0.1265000 |
| 2025-02-01 | $0.1344000 | $0.1233000 | $0.1363000 | $0.1221000 |
| 2025-02-02 | $0.1233000 | $0.1251000 | $0.1251000 | $0.1229000 |
| 2025-02-04 | $0.1095000 | $0.1034000 | $0.1106000 | $0.0978 |
| 2025-02-05 | $0.1034000 | $0.1015000 | $0.1057000 | $0.1001000 |
| 2025-02-06 | $0.1015000 | $0.0973 | $0.1041000 | $0.0962 |
| 2025-02-07 | $0.0973 | $0.0995000 | $0.1058000 | $0.0964 |
| 2025-02-08 | $0.0995000 | $0.0996000 | $0.0996000 | $0.0992100 |
| 2025-02-09 | $0.1062000 | $0.1067000 | $0.1105000 | $0.1010000 |
| 2025-02-10 | $0.1067000 | $0.1083000 | $0.1099000 | $0.1024000 |
| 2025-02-11 | $0.1083000 | $0.1092000 | $0.1092000 | $0.1083000 |
| 2025-02-12 | $0.1086000 | $0.1163000 | $0.1182000 | $0.1066000 |
| 2025-02-13 | $0.1163000 | $0.1148000 | $0.1163000 | $0.1148000 |
| 2025-02-14 | $0.1132000 | $0.1159000 | $0.1182000 | $0.1122000 |
| 2025-02-15 | $0.1159000 | $0.1133000 | $0.1177000 | $0.1123000 |
| 2025-02-16 | $0.1133000 | $0.1142000 | $0.1142000 | $0.1133000 |
| 2025-02-17 | $0.1130000 | $0.1133000 | $0.1182000 | $0.1106000 |
| 2025-02-18 | $0.1133000 | $0.1067000 | $0.1137000 | $0.1027000 |
| 2025-02-19 | $0.1067000 | $0.1070000 | $0.1071000 | $0.1066000 |
| 2025-02-20 | $0.1073000 | $0.1113000 | $0.1119000 | $0.1073000 |
| 2025-02-21 | $0.1113000 | $0.1109000 | $0.1113000 | $0.1108000 |
| 2025-02-22 | $0.1024000 | $0.1066000 | $0.1070000 | $0.1020000 |
| 2025-02-23 | $0.1066000 | $0.1042000 | $0.1088000 | $0.1024000 |
| 2025-02-24 | $0.1042000 | $0.0910 | $0.1055000 | $0.0881 |
| 2025-02-25 | $0.0910 | $0.0901 | $0.0924 | $0.0842 |
| 2025-02-26 | $0.0901 | $0.0898 | $0.0916 | $0.0898 |
| 2025-02-27 | $0.0894 | $0.0906 | $0.0931 | $0.0878 |
| 2025-02-28 | $0.0906 | $0.0911 | $0.0917 | $0.0832 |
| 2025-03-01 | $0.0911 | $0.0909 | $0.0911 | $0.0909 |
| 2025-03-02 | $0.0880 | $0.0976 | $0.0979 | $0.0865 |
| 2025-03-03 | $0.0976 | $0.0824 | $0.0976 | $0.0813 |
| 2025-03-04 | $0.0824 | $0.0806 | $0.0835 | $0.0735 |
| 2025-03-05 | $0.0806 | $0.0840 | $0.0842 | $0.0797 |
| 2025-03-06 | $0.0840 | $0.0817 | $0.0855 | $0.0808 |
| 2025-03-07 | $0.0817 | $0.0803 | $0.0864 | $0.0778 |
| 2025-03-08 | $0.0803 | $0.0792 | $0.0810 | $0.0782 |
| 2025-03-09 | $0.0792 | $0.0699 | $0.0796 | $0.0689 |
| 2025-03-10 | $0.0699 | $0.0703 | $0.0706 | $0.0698 |
| 2025-03-12 | $0.0701 | $0.0723 | $0.0738 | $0.0681 |
| 2025-03-13 | $0.0723 | $0.0705 | $0.0733 | $0.0685 |
| 2025-03-14 | $0.0705 | $0.0742 | $0.0748 | $0.0704 |
| 2025-03-15 | $0.0742 | $0.0744 | $0.0744 | $0.0742 |
| 2025-03-16 | $0.0751 | $0.0717 | $0.0755 | $0.0712 |
| 2025-03-17 | $0.0717 | $0.0761 | $0.0777 | $0.0717 |
| 2025-03-18 | $0.0761 | $0.0755 | $0.0764 | $0.0727 |
| 2025-03-19 | $0.0755 | $0.0758 | $0.0758 | $0.0755 |
| 2025-03-20 | $0.0784 | $0.0741 | $0.0788 | $0.0741 |
| 2025-03-21 | $0.0741 | $0.0744 | $0.0744 | $0.0741 |
| 2025-03-22 | $0.0731 | $0.0751 | $0.0770 | $0.0717 |
| 2025-03-23 | $0.0751 | $0.0744 | $0.0765 | $0.0730 |
| 2025-03-24 | $0.0744 | $0.0772 | $0.0776 | $0.0736 |
| 2025-03-25 | $0.0772 | $0.0770 | $0.0772 | $0.0770 |
| 2025-03-26 | $0.0780 | $0.0744 | $0.0783 | $0.0738 |
| 2025-03-27 | $0.0744 | $0.0737 | $0.0766 | $0.0731 |
| 2025-03-28 | $0.0737 | $0.0732 | $0.0737 | $0.0732 |
| 2025-03-29 | $0.0687 | $0.0660 | $0.0696 | $0.0647 |
| 2025-03-30 | $0.0660 | $0.0662 | $0.0682 | $0.0651 |
| 2025-03-31 | $0.0662 | $0.0655 | $0.0671 | $0.0637 |
| 2025-04-01 | $0.0655 | $0.0655 | $0.0683 | $0.0650 |
| 2025-04-02 | $0.0655 | $0.0597 | $0.0655 | $0.0588 |
| 2025-04-03 | $0.0597 | $0.0541 | $0.0612 | $0.0524 |
| 2025-04-04 | $0.0541 | $0.0525 | $0.0556 | $0.0512 |
| 2025-04-05 | $0.0525 | $0.0518 | $0.0531 | $0.0508 |
| 2025-04-06 | $0.0518 | $0.0469800 | $0.0522 | $0.0455100 |
| 2025-04-07 | $0.0469800 | $0.0501 | $0.0515 | $0.0435200 |
| 2025-04-08 | $0.0501 | $0.0485000 | $0.0516 | $0.0477000 |
| 2025-04-09 | $0.0485000 | $0.0537 | $0.0542 | $0.0463000 |
| 2025-04-10 | $0.0537 | $0.0528 | $0.0539 | $0.0507 |
| 2025-04-11 | $0.0528 | $0.0527 | $0.0528 | $0.0527 |
| 2025-04-12 | $0.0549 | $0.0566 | $0.0573 | $0.0539 |
| 2025-04-13 | $0.0566 | $0.0534 | $0.0571 | $0.0532 |
| 2025-04-14 | $0.0534 | $0.0540 | $0.0555 | $0.0533 |
| 2025-04-15 | $0.0540 | $0.0530 | $0.0549 | $0.0526 |
| 2025-04-16 | $0.0530 | $0.0529 | $0.0540 | $0.0515 |
| 2025-04-17 | $0.0529 | $0.0545 | $0.0553 | $0.0522 |
| 2025-04-18 | $0.0545 | $0.0580 | $0.0623 | $0.0540 |
| 2025-04-19 | $0.0580 | $0.0585 | $0.0593 | $0.0572 |
| 2025-04-20 | $0.0585 | $0.0607 | $0.0640 | $0.0582 |
| 2025-04-21 | $0.0607 | $0.0616 | $0.0664 | $0.0603 |
| 2025-04-22 | $0.0616 | $0.0646 | $0.0649 | $0.0595 |
| 2025-04-23 | $0.0646 | $0.0651 | $0.0661 | $0.0638 |
| 2025-04-24 | $0.0651 | $0.0651 | $0.0651 | $0.0651 |
| 2025-04-25 | $0.0667 | $0.0678 | $0.0692 | $0.0660 |
| 2025-04-26 | $0.0678 | $0.0683 | $0.0683 | $0.0678 |
| 2025-04-28 | $0.0667 | $0.0681 | $0.0699 | $0.0650 |
| 2025-04-29 | $0.0681 | $0.0666 | $0.0696 | $0.0657 |
| 2025-04-30 | $0.0666 | $0.0680 | $0.0697 | $0.0647 |
| 2025-05-01 | $0.0680 | $0.0693 | $0.0699 | $0.0674 |
| 2025-05-02 | $0.0693 | $0.0682 | $0.0702 | $0.0678 |
| 2025-05-03 | $0.0682 | $0.0688 | $0.0688 | $0.0682 |
| 2025-05-05 | $0.0609 | $0.0612 | $0.0626 | $0.0600 |
| 2025-05-06 | $0.0612 | $0.0596 | $0.0617 | $0.0570 |
| 2025-05-07 | $0.0596 | $0.0597 | $0.0597 | $0.0595 |
| 2025-05-08 | $0.0609 | $0.0695 | $0.0695 | $0.0607 |
| 2025-05-09 | $0.0695 | $0.0760 | $0.0760 | $0.0695 |
| 2025-05-10 | $0.0760 | $0.0809 | $0.0811 | $0.0756 |
| 2025-05-11 | $0.0809 | $0.0807 | $0.0824 | $0.0770 |
| 2025-05-12 | $0.0807 | $0.0804 | $0.0808 | $0.0804 |
| 2025-05-13 | $0.0813 | $0.0846 | $0.0851 | $0.0764 |
| 2025-05-14 | $0.0846 | $0.0810 | $0.0858 | $0.0800 |
| 2025-05-15 | $0.0810 | $0.0772 | $0.0813 | $0.0728 |
| 2025-05-16 | $0.0772 | $0.0742 | $0.0788 | $0.0734 |
| 2025-05-17 | $0.0742 | $0.0713 | $0.0743 | $0.0701 |
| 2025-05-18 | $0.0713 | $0.0748 | $0.0761 | $0.0697 |
| 2025-05-19 | $0.0748 | $0.0721 | $0.0753 | $0.0696 |
| 2025-05-20 | $0.0721 | $0.0734 | $0.0739 | $0.0707 |
| 2025-05-21 | $0.0734 | $0.0749 | $0.0754 | $0.0714 |
| 2025-05-22 | $0.0749 | $0.0748 | $0.0749 | $0.0745 |
| 2025-05-25 | $0.0743 | $0.0741 | $0.0746 | $0.0708 |
| 2025-05-26 | $0.0741 | $0.0725 | $0.0755 | $0.0718 |
| 2025-05-27 | $0.0725 | $0.0748 | $0.0759 | $0.0709 |
| 2025-05-28 | $0.0748 | $0.0737 | $0.0754 | $0.0712 |
| 2025-05-29 | $0.0737 | $0.0700 | $0.0761 | $0.0697 |
| 2025-05-30 | $0.0700 | $0.0624 | $0.0705 | $0.0619 |
| 2025-05-31 | $0.0624 | $0.0641 | $0.0663 | $0.0607 |
| 2025-06-01 | $0.0641 | $0.0650 | $0.0654 | $0.0626 |
| 2025-06-02 | $0.0650 | $0.0651 | $0.0651 | $0.0650 |
| 2025-06-03 | $0.0662 | $0.0648 | $0.0681 | $0.0615 |
| 2025-06-04 | $0.0648 | $0.0649 | $0.0649 | $0.0648 |
| 2025-06-05 | $0.0632 | $0.0571 | $0.0642 | $0.0568 |
| 2025-06-06 | $0.0571 | $0.0572 | $0.0572 | $0.0570 |
| 2025-06-07 | $0.0598 | $0.0617 | $0.0625 | $0.0586 |
| 2025-06-08 | $0.0617 | $0.0619 | $0.0619 | $0.0617 |
| 2025-06-10 | $0.0660 | $0.0687 | $0.0689 | $0.0655 |
| 2025-06-11 | $0.0687 | $0.0648 | $0.0688 | $0.0640 |
| 2025-06-12 | $0.0648 | $0.0605 | $0.0648 | $0.0598 |
| 2025-06-13 | $0.0605 | $0.0588 | $0.0605 | $0.0557 |
| 2025-06-14 | $0.0588 | $0.0590 | $0.0590 | $0.0588 |
| 2025-06-16 | $0.0606 | $0.0662 | $0.0680 | $0.0600 |
| 2025-06-17 | $0.0662 | $0.0601 | $0.0668 | $0.0590 |
| 2025-06-18 | $0.0601 | $0.0602 | $0.0602 | $0.0601 |
| 2025-06-19 | $0.0606 | $0.0592 | $0.0612 | $0.0574 |
| 2025-06-20 | $0.0592 | $0.0592 | $0.0594 | $0.0592 |
| 2025-06-21 | $0.0573 | $0.0547 | $0.0590 | $0.0532 |
| 2025-06-22 | $0.0547 | $0.0516 | $0.0549 | $0.0496100 |
| 2025-06-23 | $0.0516 | $0.0581 | $0.0583 | $0.0516 |
| 2025-06-24 | $0.0581 | $0.0592 | $0.0596 | $0.0576 |
| 2025-06-25 | $0.0592 | $0.0576 | $0.0599 | $0.0576 |
| 2025-06-26 | $0.0576 | $0.0559 | $0.0590 | $0.0551 |
| 2025-06-27 | $0.0559 | $0.0575 | $0.0578 | $0.0553 |
| 2025-06-28 | $0.0575 | $0.0589 | $0.0593 | $0.0570 |
| 2025-06-29 | $0.0589 | $0.0617 | $0.0621 | $0.0583 |
| 2025-06-30 | $0.0617 | $0.0601 | $0.0618 | $0.0590 |
| 2025-07-01 | $0.0601 | $0.0556 | $0.0601 | $0.0545 |
| 2025-07-02 | $0.0556 | $0.0617 | $0.0622 | $0.0552 |
| 2025-07-03 | $0.0617 | $0.0616 | $0.0617 | $0.0616 |
| 2025-07-04 | $0.0609 | $0.0565 | $0.0615 | $0.0561 |
| 2025-07-05 | $0.0566 | $0.0568 | $0.0569 | $0.0565 |
| 2025-07-06 | $0.0570 | $0.0576 | $0.0587 | $0.0565 |
| 2025-07-07 | $0.0576 | $0.0573 | $0.0589 | $0.0564 |
| 2025-07-08 | $0.0573 | $0.0591 | $0.0609 | $0.0564 |
| 2025-07-09 | $0.0591 | $0.0624 | $0.0628 | $0.0585 |
| 2025-07-10 | $0.0624 | $0.0669 | $0.0669 | $0.0613 |
| 2025-07-11 | $0.0669 | $0.0672 | $0.0673 | $0.0669 |
| 2025-07-12 | $0.0685 | $0.0688 | $0.0706 | $0.0668 |
| 2025-07-13 | $0.0688 | $0.0692 | $0.0720 | $0.0680 |
| 2025-07-14 | $0.0692 | $0.0711 | $0.0739 | $0.0689 |
| 2025-07-15 | $0.0711 | $0.0746 | $0.0775 | $0.0678 |
| 2025-07-16 | $0.0746 | $0.0740 | $0.0761 | $0.0727 |
| 2025-07-17 | $0.0740 | $0.0741 | $0.0767 | $0.0713 |
| 2025-07-18 | $0.0741 | $0.0742 | $0.0743 | $0.0741 |
| 2025-07-20 | $0.0767 | $0.0796 | $0.0808 | $0.0760 |
| 2025-07-21 | $0.0793 | $0.0789 | $0.0795 | $0.0788 |
| 2025-07-22 | $0.0808 | $0.0800 | $0.0808 | $0.0770 |
| 2025-07-23 | $0.0800 | $0.0796 | $0.0800 | $0.0795 |
| 2025-07-24 | $0.0735 | $0.0721 | $0.0753 | $0.0682 |
| 2025-07-25 | $0.0721 | $0.0744 | $0.0744 | $0.0694 |
| 2025-07-26 | $0.0744 | $0.0730 | $0.0753 | $0.0710 |
| 2025-07-27 | $0.0730 | $0.0752 | $0.0762 | $0.0726 |
| 2025-07-28 | $0.0752 | $0.0701 | $0.0773 | $0.0699 |
| 2025-07-29 | $0.0702 | $0.0701 | $0.0703 | $0.0698 |
| 2025-07-30 | $0.0685 | $0.0677 | $0.0690 | $0.0644 |
| 2025-07-31 | $0.0677 | $0.0677 | $0.0677 | $0.0676 |
| 2025-08-01 | $0.0639 | $0.0622 | $0.0647 | $0.0604 |
| 2025-08-02 | $0.0622 | $0.0612 | $0.0633 | $0.0598 |
| 2025-08-03 | $0.0612 | $0.0639 | $0.0640 | $0.0602 |
| 2025-08-04 | $0.0639 | $0.0664 | $0.0670 | $0.0633 |
| 2025-08-05 | $0.0664 | $0.0637 | $0.0668 | $0.0625 |
| 2025-08-06 | $0.0637 | $0.0654 | $0.0657 | $0.0618 |
| 2025-08-07 | $0.0654 | $0.0677 | $0.0677 | $0.0647 |
| 2025-08-08 | $0.0677 | $0.0698 | $0.0717 | $0.0674 |
| 2025-08-09 | $0.0698 | $0.0702 | $0.0703 | $0.0697 |
| 2025-08-10 | $0.0729 | $0.0723 | $0.0742 | $0.0705 |
| 2025-08-11 | $0.0723 | $0.0681 | $0.0738 | $0.0677 |
| 2025-08-12 | $0.0680 | $0.0679 | $0.0680 | $0.0678 |
| 2025-08-15 | $0.0658 | $0.0671 | $0.0678 | $0.0637 |
| 2025-08-16 | $0.0671 | $0.1001000 | $0.1220000 | $0.0671 |
| 2025-08-17 | $0.1001000 | $0.1022000 | $0.1025000 | $0.0985 |
| 2025-08-18 | $0.0993800 | $0.0919 | $0.1061000 | $0.0916 |
| 2025-08-19 | $0.0919 | $0.0868 | $0.1031000 | $0.0840 |
| 2025-08-20 | $0.0868 | $0.0859 | $0.0935 | $0.0839 |
| 2025-08-21 | $0.0859 | $0.0835 | $0.0871 | $0.0802 |
| 2025-08-22 | $0.0835 | $0.0853 | $0.0857 | $0.0783 |
| 2025-08-23 | $0.0853 | $0.0813 | $0.0853 | $0.0810 |
| 2025-08-24 | $0.0813 | $0.0776 | $0.0816 | $0.0768 |
| 2025-08-25 | $0.0776 | $0.0734 | $0.0796 | $0.0717 |
| 2025-08-26 | $0.0734 | $0.0758 | $0.0864 | $0.0727 |
| 2025-08-27 | $0.0758 | $0.0747 | $0.0761 | $0.0728 |
| 2025-08-28 | $0.0747 | $0.0926 | $0.1267000 | $0.0732 |
| 2025-08-29 | $0.0926 | $0.0900 | $0.0931 | $0.0896 |
| 2025-09-04 | $0.0760 | $0.0744 | $0.0766 | $0.0728 |
| 2025-09-05 | $0.0744 | $0.0758 | $0.0763 | $0.0737 |
| 2025-09-06 | $0.0759 | $0.0757 | $0.0759 | $0.0757 |
| 2025-09-07 | $0.0787 | $0.0830 | $0.0922 | $0.0756 |
| 2025-09-08 | $0.0830 | $0.0808 | $0.0843 | $0.0787 |
| 2025-09-09 | $0.0808 | $0.0798 | $0.0898 | $0.0778 |
| 2025-09-10 | $0.0798 | $0.0796 | $0.0798 | $0.0796 |
| 2025-09-11 | $0.0812 | $0.0816 | $0.0833 | $0.0796 |
| 2025-09-12 | $0.0816 | $0.0818 | $0.0818 | $0.0816 |
| 2025-09-14 | $0.0889 | $0.0866 | $0.0968 | $0.0833 |
| 2025-09-15 | $0.0866 | $0.0859 | $0.0866 | $0.0857 |
| 2025-09-16 | $0.0838 | $0.0842 | $0.0850 | $0.0821 |
| 2025-09-17 | $0.0841 | $0.0841 | $0.0843 | $0.0837 |
| 2025-09-20 | $0.0832 | $0.0848 | $0.0900 | $0.0824 |
| 2025-09-21 | $0.0848 | $0.0848 | $0.0848 | $0.0847 |
| 2025-09-23 | $0.0757 | $0.0770 | $0.0806 | $0.0738 |
| 2025-09-24 | $0.0770 | $0.0772 | $0.0773 | $0.0770 |
Cartesi provides a Linux runtime environment for scalable blockchain Dapps. Complex and intensive computations run off-chain while retaining the security guarantees of the blockchain.
The Cartesi Token economy has been designed to overcome challenges of usability and scalability of blockchain applications. The native digital cryptographically-secured utility token of Cartesi (CTSI) is a transferable representation of attributed functions specified in the protocol/code of Cartesi, designed to play a major role in the functioning of the ecosystem on Cartesi, and intended to be used solely as the primary utility token on the network. CTSI is an essential ingredient for the proper functioning of Cartesi's Data Ledger, which is a PoS-based side-chain for temporary data storage. Block generators receive CTSI mine rewards and fees paid by parties adding data to the ledger.