Register to chat with like-minded investors on our interactive forums.
ODEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.536246 | -0.017187 | -3.11% | 0.553285 | 0.55401 | 0.533035 | 0.00 |
| May 15 2024 | 0.553433 | 0.028237 | 5.38% | 0.525782 | 0.554076 | 0.521793 | 0.00 |
| May 14 2024 | 0.525195 | -0.01204 | -2.24% | 0.536896 | 0.539093 | 0.521247 | 0.00 |
| May 13 2024 | 0.537235 | 0.003455 | 0.65% | 0.542072 | 0.548619 | 0.532346 | 0.00 |
| May 12 2024 | 0.53378 | 0.003668 | 0.69% | 0.530747 | 0.537468 | 0.529034 | 0.00 |
| May 11 2024 | 0.530113 | -0.000175 | -0.03% | 0.530885 | 0.535892 | 0.526434 | 0.00 |
| May 10 2024 | 0.530288 | -0.02266 | -4.10% | 0.55203 | 0.556147 | 0.524807 | 0.00 |
| May 09 2024 | 0.552948 | 0.0113 | 2.09% | 0.542072 | 0.55702 | 0.537958 | 0.00 |
| May 08 2024 | 0.541648 | -0.008265 | -1.50% | 0.548857 | 0.553433 | 0.535604 | 0.00 |
| May 07 2024 | 0.549912 | -0.009192 | -1.64% | 0.559059 | 0.57016 | 0.5481 | 0.00 |
| May 06 2024 | 0.559104 | -0.012206 | -2.14% | 0.573549 | 0.596248 | 0.555178 | 0.00 |
| May 05 2024 | 0.57131 | 0.003416 | 0.60% | 0.567741 | 0.577578 | 0.560318 | 0.00 |
| May 04 2024 | 0.567894 | 0.002103 | 0.37% | 0.565122 | 0.576876 | 0.564179 | 0.00 |
| May 03 2024 | 0.565791 | 0.021115 | 3.88% | 0.544663 | 0.569426 | 0.539467 | 0.00 |
| May 02 2024 | 0.544676 | 0.001817 | 0.33% | 0.54224 | 0.548878 | 0.527637 | 0.00 |
| May 01 2024 | 0.542859 | -0.007689 | -1.40% | 0.548652 | 0.550158 | 0.512745 | 0.00 |
| Apr 30 2024 | 0.550548 | -0.035285 | -6.02% | 0.584594 | 0.591946 | 0.53162 | 0.00 |
| Apr 29 2024 | 0.585833 | -0.009132 | -1.53% | 0.573549 | 0.596248 | 0.566196 | 0.00 |
| Apr 28 2024 | 0.594965 | 0.002183 | 0.37% | 0.5928 | 0.609833 | 0.59186 | 0.00 |
| Apr 27 2024 | 0.592782 | 0.022786 | 4.00% | 0.570583 | 0.597611 | 0.561253 | 0.00 |
| Apr 26 2024 | 0.569996 | -0.00526 | -0.91% | 0.574881 | 0.576827 | 0.565507 | 0.00 |
| Apr 25 2024 | 0.575256 | 0.004078 | 0.71% | 0.572031 | 0.581078 | 0.559806 | 0.00 |
| Apr 24 2024 | 0.571179 | -0.015339 | -2.62% | 0.587119 | 0.599793 | 0.56556 | 0.00 |
| Apr 23 2024 | 0.586518 | 0.003278 | 0.56% | 0.582998 | 0.594486 | 0.574817 | 0.00 |
| Apr 22 2024 | 0.58324 | 0.009715 | 1.69% | 0.573549 | 0.596248 | 0.566196 | 0.00 |
| Apr 21 2024 | 0.573526 | -0.0007 | -0.12% | 0.573872 | 0.582386 | 0.568418 | 0.00 |
| Apr 20 2024 | 0.574225 | 0.01517 | 2.71% | 0.556628 | 0.577833 | 0.550455 | 0.00 |
| Apr 19 2024 | 0.559055 | 0.000261 | 0.05% | 0.557831 | 0.569047 | 0.523125 | 0.00 |
| Apr 18 2024 | 0.558795 | 0.015367 | 2.83% | 0.54468 | 0.563802 | 0.538816 | 0.00 |
| Apr 17 2024 | 0.543428 | -0.018699 | -3.33% | 0.561723 | 0.56838 | 0.533179 | 0.00 |
| Apr 16 2024 | 0.562127 | -0.003003 | -0.53% | 0.56425 | 0.569247 | 0.546593 | 0.00 |
| Apr 15 2024 | 0.56513 | -0.010854 | -1.88% | 0.573549 | 0.596248 | 0.553443 | 0.00 |
| Apr 14 2024 | 0.575983 | 0.024211 | 4.39% | 0.548061 | 0.577831 | 0.531071 | 0.00 |
| Apr 13 2024 | 0.551773 | -0.039177 | -6.63% | 0.588229 | 0.601122 | 0.526387 | 0.00 |
| Apr 12 2024 | 0.590949 | -0.048073 | -7.52% | 0.638381 | 0.647286 | 0.570556 | 0.00 |
| Apr 11 2024 | 0.639023 | -0.00598 | -0.93% | 0.644257 | 0.658835 | 0.633526 | 0.00 |
| Apr 10 2024 | 0.645003 | 0.005625 | 0.88% | 0.638693 | 0.648113 | 0.622665 | 0.00 |
| Apr 09 2024 | 0.639378 | -0.033703 | -5.01% | 0.673794 | 0.678575 | 0.630911 | 0.00 |
| Apr 08 2024 | 0.673081 | 0.043542 | 6.92% | 0.598822 | 0.678546 | 0.584725 | 0.00 |
| Apr 07 2024 | 0.629539 | 0.016879 | 2.76% | 0.611234 | 0.630018 | 0.609743 | 0.00 |
| Apr 06 2024 | 0.61266 | 0.006778 | 1.12% | 0.603794 | 0.618398 | 0.603665 | 0.00 |
| Apr 05 2024 | 0.605882 | -0.00043 | -0.07% | 0.606828 | 0.609714 | 0.586955 | 0.00 |
| Apr 04 2024 | 0.606312 | 0.00174 | 0.29% | 0.602197 | 0.627411 | 0.593132 | 0.00 |
| Apr 03 2024 | 0.604572 | 0.00737 | 1.23% | 0.598822 | 0.613511 | 0.584725 | 0.00 |
| Apr 02 2024 | 0.597202 | -0.043189 | -6.74% | 0.638844 | 0.638844 | 0.586573 | 0.00 |
| Apr 01 2024 | 0.640391 | -0.023272 | -3.51% | 0.664059 | 0.664059 | 0.62337 | 0.00 |
| Mar 31 2024 | 0.663664 | 0.02451 | 3.83% | 0.6392 | 0.665639 | 0.6392 | 0.00 |
| Mar 30 2024 | 0.639154 | -0.001423 | -0.22% | 0.639772 | 0.649712 | 0.635867 | 0.00 |
| Mar 29 2024 | 0.640577 | -0.008824 | -1.36% | 0.649031 | 0.652598 | 0.632952 | 0.00 |
| Mar 28 2024 | 0.649401 | 0.0128 | 2.01% | 0.637733 | 0.657979 | 0.631777 | 0.00 |
| Mar 27 2024 | 0.636601 | -0.016854 | -2.58% | 0.65361 | 0.667774 | 0.630955 | 0.00 |
| Mar 26 2024 | 0.653455 | 0.001004 | 0.15% | 0.652744 | 0.669672 | 0.646635 | 0.00 |
| Mar 25 2024 | 0.652451 | 0.022784 | 3.62% | 0.696645 | 0.701639 | 0.625513 | 0.00 |
| Mar 24 2024 | 0.629667 | 0.018499 | 3.03% | 0.609696 | 0.632383 | 0.601745 | 0.00 |
| Mar 23 2024 | 0.611168 | 0.006754 | 1.12% | 0.606553 | 0.623419 | 0.596209 | 0.00 |
| Mar 22 2024 | 0.604414 | -0.031903 | -5.01% | 0.636949 | 0.645066 | 0.593332 | 0.00 |
| Mar 21 2024 | 0.636317 | -0.004537 | -0.71% | 0.638995 | 0.653056 | 0.621584 | 0.00 |
| Mar 20 2024 | 0.640854 | 0.0627 | 10.84% | 0.575645 | 0.643725 | 0.558441 | 0.00 |
| Mar 19 2024 | 0.578153 | -0.064029 | -9.97% | 0.641074 | 0.644223 | 0.574841 | 0.00 |
| Mar 18 2024 | 0.642182 | -0.019911 | -3.01% | 0.696645 | 0.701639 | 0.631598 | 0.00 |
| Mar 17 2024 | 0.662093 | 0.020749 | 3.24% | 0.646668 | 0.669764 | 0.623747 | 0.00 |
| Mar 16 2024 | 0.641344 | -0.040323 | -5.92% | 0.682669 | 0.688306 | 0.634466 | 0.00 |
| Mar 15 2024 | 0.681667 | -0.026084 | -3.69% | 0.696645 | 0.701639 | 0.654052 | 0.00 |
| Mar 14 2024 | 0.70775 | -0.022256 | -3.05% | 0.729225 | 0.730735 | 0.678269 | 0.00 |
| Mar 13 2024 | 0.730006 | 0.006044 | 0.83% | 0.724588 | 0.743183 | 0.718221 | 0.00 |
| Mar 12 2024 | 0.723963 | -0.017557 | -2.37% | 0.742197 | 0.745633 | 0.702057 | 0.00 |
| Mar 11 2024 | 0.741519 | 0.033612 | 4.75% | 0.696645 | 0.74518 | 0.689192 | 0.00 |
| Mar 10 2024 | 0.707907 | -0.00588 | -0.82% | 0.712566 | 0.722995 | 0.693271 | 0.00 |
| Mar 09 2024 | 0.713787 | 0.004475 | 0.63% | 0.709155 | 0.719768 | 0.707266 | 0.00 |
| Mar 08 2024 | 0.709312 | 0.005349 | 0.76% | 0.705979 | 0.728764 | 0.69789 | 0.00 |
| Mar 07 2024 | 0.703962 | 0.009265 | 1.33% | 0.696645 | 0.717746 | 0.68182 | 0.00 |
| Mar 06 2024 | 0.694698 | 0.048332 | 7.48% | 0.648599 | 0.710591 | 0.638782 | 0.00 |
| Mar 05 2024 | 0.646365 | -0.015332 | -2.32% | 0.662078 | 0.696234 | 0.591093 | 0.00 |
| Mar 04 2024 | 0.661698 | 0.027049 | 4.26% | 0.618631 | 0.663612 | 0.617018 | 0.00 |
| Mar 03 2024 | 0.634648 | 0.011136 | 1.79% | 0.623261 | 0.636259 | 0.614513 | 0.00 |
| Mar 02 2024 | 0.623512 | -0.001981 | -0.32% | 0.62534 | 0.630385 | 0.619706 | 0.00 |
| Mar 01 2024 | 0.625493 | 0.014122 | 2.31% | 0.609065 | 0.628552 | 0.609065 | 0.00 |
| Feb 29 2024 | 0.61137 | -0.002494 | -0.41% | 0.618631 | 0.641446 | 0.602922 | 0.00 |
| Feb 28 2024 | 0.613865 | 0.023289 | 3.94% | 0.591204 | 0.635153 | 0.588996 | 0.00 |
| Feb 27 2024 | 0.590576 | 0.011808 | 2.04% | 0.579115 | 0.599179 | 0.577275 | 0.00 |
| Feb 26 2024 | 0.578767 | 0.011499 | 2.03% | 0.441232 | 0.582657 | 0.440817 | 0.00 |
| Feb 25 2024 | 0.567269 | 0.022381 | 4.11% | 0.545332 | 0.567582 | 0.543974 | 0.00 |
| Feb 24 2024 | 0.544887 | 0.012062 | 2.26% | 0.532394 | 0.547201 | 0.529688 | 0.00 |
| Feb 23 2024 | 0.532826 | -0.008336 | -1.54% | 0.54087 | 0.545006 | 0.529694 | 0.00 |
| Feb 22 2024 | 0.541161 | -0.001397 | -0.26% | 0.539352 | 0.55194 | 0.529892 | 0.00 |
| Feb 21 2024 | 0.542559 | -0.00678 | -1.23% | 0.548488 | 0.549823 | 0.524641 | 0.00 |
| Feb 20 2024 | 0.549338 | 0.012472 | 2.32% | 0.536785 | 0.552556 | 0.524395 | 0.00 |
| Feb 19 2024 | 0.536867 | 0.013355 | 2.55% | 0.441232 | 0.543552 | 0.440817 | 0.00 |
| Feb 18 2024 | 0.523512 | 0.015516 | 3.05% | 0.507686 | 0.527593 | 0.504157 | 0.00 |
| Feb 17 2024 | 0.507995 | -0.004072 | -0.80% | 0.510665 | 0.510907 | 0.49634 | 0.00 |
