Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ODDZUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.010464 | -0.000866 | -7.64% | 0.011325 | 0.011957 | 0.010294 | 587,778.00 |
| Jul 17 2024 | 0.01133 | 0.001737 | 18.11% | 0.009591 | 0.012436 | 0.009451 | 1,078,361.00 |
| Jul 16 2024 | 0.009593 | 0.000037 | 0.39% | 0.009558 | 0.010007 | 0.00937 | 1,016,559.00 |
| Jul 15 2024 | 0.009555 | 0.000595 | 6.64% | 0.008773 | 0.010456 | 0.008703 | 884,470.00 |
| Jul 14 2024 | 0.00896 | 0.000221 | 2.53% | 0.008773 | 0.009073 | 0.008703 | 1,046,461.00 |
| Jul 13 2024 | 0.00874 | 0.000159 | 1.85% | 0.008581 | 0.008805 | 0.008495 | 1,001,668.00 |
| Jul 12 2024 | 0.008581 | -0.000191 | -2.18% | 0.008767 | 0.008822 | 0.008367 | 855,736.00 |
| Jul 11 2024 | 0.008772 | 0.000458 | 5.50% | 0.0083 | 0.008798 | 0.008253 | 1,177,282.00 |
| Jul 10 2024 | 0.008314 | -0.000037 | -0.44% | 0.0083 | 0.008472 | 0.008236 | 1,183,967.00 |
| Jul 09 2024 | 0.008351 | 0.00006 | 0.72% | 0.008292 | 0.008444 | 0.008257 | 1,234,666.00 |
| Jul 08 2024 | 0.008292 | -0.000332 | -3.85% | 0.011173 | 0.011174 | 0.008071 | 1,067,208.00 |
| Jul 07 2024 | 0.008624 | 0.000038 | 0.44% | 0.008574 | 0.008797 | 0.008414 | 794,717.00 |
| Jul 06 2024 | 0.008586 | 0.000236 | 2.82% | 0.008344 | 0.008644 | 0.008324 | 1,147,683.00 |
| Jul 05 2024 | 0.00835 | -0.000469 | -5.32% | 0.008744 | 0.008847 | 0.008128 | 1,101,859.00 |
| Jul 04 2024 | 0.008819 | -0.000637 | -6.74% | 0.009465 | 0.009758 | 0.008709 | 975,535.00 |
| Jul 03 2024 | 0.009456 | -0.000828 | -8.05% | 0.010288 | 0.010388 | 0.009338 | 967,735.00 |
| Jul 02 2024 | 0.010284 | 0.00000500 | 0.05% | 0.010275 | 0.010335 | 0.010051 | 364,246.00 |
| Jul 01 2024 | 0.010279 | -0.000267 | -2.53% | 0.011173 | 0.942003 | 0.010074 | 366,544.00 |
| Jun 30 2024 | 0.010546 | 0.000161 | 1.55% | 0.010392 | 0.010636 | 0.010339 | 964,191.00 |
| Jun 29 2024 | 0.010385 | 0.00016 | 1.56% | 0.010259 | 0.010486 | 0.010213 | 1,002,161.00 |
| Jun 28 2024 | 0.010225 | 0.000103 | 1.01% | 0.01014 | 0.010538 | 0.010017 | 982,202.00 |
| Jun 27 2024 | 0.010123 | -0.000449 | -4.25% | 0.010577 | 0.010665 | 0.01007 | 985,054.00 |
| Jun 26 2024 | 0.010572 | -0.000086 | -0.81% | 0.011173 | 0.011174 | 0.01031 | 920,738.00 |
| Jun 25 2024 | 0.010657 | 0.000531 | 5.24% | 0.010136 | 0.010842 | 0.010104 | 973,868.00 |
| Jun 24 2024 | 0.010126 | -0.00037 | -3.52% | 0.010495 | 0.010631 | 0.009879 | 914,588.00 |
| Jun 23 2024 | 0.010497 | -0.00009 | -0.85% | 0.010587 | 0.01083 | 0.010462 | 851,595.00 |
| Jun 22 2024 | 0.010587 | -0.000246 | -2.27% | 0.01084 | 0.010898 | 0.010455 | 914,072.00 |
| Jun 21 2024 | 0.010833 | -0.000619 | -5.41% | 0.01141 | 0.01181 | 0.010678 | 792,689.00 |
| Jun 20 2024 | 0.011452 | 0.000689 | 6.40% | 0.010764 | 0.012356 | 0.010645 | 582,816.00 |
| Jun 19 2024 | 0.010763 | 0.000293 | 2.80% | 0.010476 | 0.011061 | 0.010429 | 619,308.00 |
| Jun 18 2024 | 0.01047 | -0.000672 | -6.03% | 0.011173 | 0.011174 | 0.010361 | 726,127.00 |
| Jun 17 2024 | 0.011142 | -0.000223 | -1.96% | 0.013976 | 0.0145 | 0.010906 | 700,264.00 |
| Jun 16 2024 | 0.011366 | 0.000136 | 1.21% | 0.011222 | 0.01157 | 0.011046 | 448,852.00 |
| Jun 15 2024 | 0.011229 | 0.000095 | 0.85% | 0.011135 | 0.011363 | 0.010954 | 438,648.00 |
| Jun 14 2024 | 0.011134 | -0.000183 | -1.62% | 0.01133 | 0.011495 | 0.010899 | 907,933.00 |
| Jun 13 2024 | 0.011317 | -0.000787 | -6.50% | 0.012092 | 0.930529 | 0.011216 | 566,564.00 |
| Jun 12 2024 | 0.012104 | -0.001261 | -9.43% | 0.01337 | 0.013487 | 0.012099 | 554,913.00 |
| Jun 11 2024 | 0.013366 | -0.000163 | -1.20% | 0.013608 | 0.014008 | 0.013139 | 697,947.00 |
| Jun 10 2024 | 0.013529 | 0.000379 | 2.88% | 0.013976 | 0.0145 | 0.012759 | 847,174.00 |
| Jun 09 2024 | 0.01315 | -0.000034 | -0.26% | 0.013175 | 0.013382 | 0.012985 | 757,689.00 |
| Jun 08 2024 | 0.013184 | -0.000243 | -1.81% | 0.013458 | 0.013563 | 0.012913 | 798,044.00 |
| Jun 07 2024 | 0.013427 | -0.0003 | -2.19% | 0.013835 | 0.013836 | 0.013205 | 733,624.00 |
| Jun 06 2024 | 0.013727 | -0.000966 | -6.57% | 0.014691 | 0.0147 | 0.013591 | 691,066.00 |
| Jun 05 2024 | 0.014693 | 0.000623 | 4.42% | 0.013976 | 1.03 | 0.013976 | 719,540.00 |
| Jun 04 2024 | 0.014071 | 0.000379 | 2.76% | 0.013709 | 0.014072 | 0.013546 | 374,188.00 |
| Jun 03 2024 | 0.013692 | 0.000349 | 2.62% | 0.013327 | 0.01382 | 0.013266 | 749,632.00 |
| Jun 02 2024 | 0.013343 | -0.000613 | -4.39% | 0.013956 | 0.014036 | 0.01334 | 701,391.00 |
| Jun 01 2024 | 0.013956 | -0.000156 | -1.11% | 0.014113 | 0.014301 | 0.013834 | 743,809.00 |
| May 31 2024 | 0.014112 | -0.000423 | -2.91% | 0.01453 | 0.01461 | 0.013872 | 688,287.00 |
| May 30 2024 | 0.014536 | 0.000303 | 2.13% | 0.014238 | 0.014691 | 0.014117 | 685,015.00 |
| May 29 2024 | 0.014232 | -0.000261 | -1.80% | 0.014478 | 0.014652 | 0.014072 | 711,938.00 |
| May 28 2024 | 0.014493 | -0.000694 | -4.57% | 0.015423 | 0.015629 | 0.014251 | 700,163.00 |
| May 27 2024 | 0.015187 | 0.000232 | 1.55% | 0.013976 | 0.015274 | 0.013976 | 1,140,261.00 |
| May 26 2024 | 0.014955 | 0.000115 | 0.78% | 0.014813 | 0.015325 | 0.014449 | 691,759.00 |
| May 25 2024 | 0.01484 | 0.000817 | 5.83% | 0.01407 | 0.014857 | 0.013982 | 723,704.00 |
| May 24 2024 | 0.014022 | -0.000071 | -0.50% | 0.014139 | 0.014342 | 0.01374 | 708,699.00 |
| May 23 2024 | 0.014094 | -0.000725 | -4.89% | 0.014875 | 0.015013 | 0.013066 | 696,293.00 |
| May 22 2024 | 0.014819 | 0.000825 | 5.90% | 0.013983 | 0.015302 | 0.013853 | 676,197.00 |
| May 21 2024 | 0.013994 | 0.000047 | 0.34% | 0.013976 | 0.014962 | 0.013918 | 738,811.00 |
| May 20 2024 | 0.013947 | -0.000598 | -4.11% | 0.016681 | 0.827011 | 0.01349 | 1,219,495.00 |
| May 19 2024 | 0.014544 | -0.000608 | -4.01% | 0.015114 | 0.015271 | 0.014418 | 713,402.00 |
| May 18 2024 | 0.015153 | 0.000264 | 1.77% | 0.014867 | 0.015314 | 0.014629 | 617,698.00 |
| May 17 2024 | 0.014889 | 0.000085 | 0.57% | 0.014799 | 0.014977 | 0.014331 | 568,368.00 |
| May 16 2024 | 0.014804 | -0.00096 | -6.09% | 0.015669 | 0.016063 | 0.014703 | 413,308.00 |
| May 15 2024 | 0.015765 | 0.000862 | 5.78% | 0.014948 | 0.01728 | 0.014706 | 247,922.00 |
| May 14 2024 | 0.014903 | 0.000189 | 1.29% | 0.014704 | 0.015028 | 0.014289 | 461,639.00 |
| May 13 2024 | 0.014714 | -0.00011 | -0.74% | 0.016681 | 0.787196 | 0.014542 | 838,099.00 |
| May 12 2024 | 0.014824 | 0.000044 | 0.30% | 0.014798 | 0.014861 | 0.01449 | 708,497.00 |
| May 11 2024 | 0.01478 | 0.000082 | 0.56% | 0.014714 | 0.014928 | 0.014418 | 682,993.00 |
| May 10 2024 | 0.014698 | -0.000537 | -3.52% | 0.01521 | 0.015429 | 0.014603 | 573,201.00 |
| May 09 2024 | 0.015235 | -0.000224 | -1.45% | 0.015471 | 0.01562 | 0.014579 | 304,696.00 |
| May 08 2024 | 0.015459 | 0.000247 | 1.62% | 0.015182 | 0.016017 | 0.014566 | 30,275.00 |
| May 07 2024 | 0.015212 | -0.000346 | -2.22% | 0.015557 | 0.016053 | 0.015029 | 178,927.00 |
| May 06 2024 | 0.015558 | -0.00059 | -3.65% | 0.016681 | 0.859688 | 0.015418 | 634,034.00 |
| May 05 2024 | 0.016148 | -0.00249 | -13.36% | 0.018634 | 0.018687 | 0.016095 | 25,398.00 |
| May 04 2024 | 0.018639 | 0.003578 | 23.76% | 0.015043 | 0.01865 | 0.014925 | 129,869.00 |
| May 03 2024 | 0.015061 | -0.000365 | -2.37% | 0.015425 | 0.015859 | 0.015043 | 27,758.00 |
| May 02 2024 | 0.015426 | 0.000647 | 4.38% | 0.014761 | 0.015545 | 0.014364 | 32,860.00 |
| May 01 2024 | 0.014778 | 0.000153 | 1.05% | 0.014574 | 0.014939 | 0.013621 | 24,015.00 |
| Apr 30 2024 | 0.014625 | -0.001066 | -6.79% | 0.015658 | 0.015855 | 0.014063 | 24,977.00 |
| Apr 29 2024 | 0.015691 | 0.001029 | 7.02% | 0.016681 | 0.856775 | 0.014683 | 953,303.00 |
| Apr 28 2024 | 0.014662 | 0.000021 | 0.14% | 0.014641 | 0.015086 | 0.014313 | 62,334.00 |
| Apr 27 2024 | 0.014641 | -0.000251 | -1.69% | 0.014907 | 0.014975 | 0.014406 | 10,913.00 |
| Apr 26 2024 | 0.014891 | -0.0008 | -5.10% | 0.015681 | 0.015869 | 0.01487 | 105,272.00 |
| Apr 25 2024 | 0.015692 | -0.000265 | -1.66% | 0.01598 | 0.016008 | 0.014846 | 218,644.00 |
| Apr 24 2024 | 0.015957 | -0.00104 | -6.12% | 0.017014 | 0.017328 | 0.015783 | 18,062.00 |
| Apr 23 2024 | 0.016997 | 0.000767 | 4.73% | 0.016223 | 0.017228 | 0.015995 | 11,442.00 |
| Apr 22 2024 | 0.01623 | -0.00017 | -1.04% | 0.016681 | 0.867287 | 0.015979 | 636,940.00 |
| Apr 21 2024 | 0.0164 | -0.000556 | -3.28% | 0.016945 | 0.019008 | 0.016275 | 132,326.00 |
| Apr 20 2024 | 0.016956 | 0.000202 | 1.21% | 0.016681 | 0.018627 | 0.015918 | 8,860.00 |
