ODE Historical USD Price
Daily close · Apr 10, 2018 → Apr 10, 2019Daily price history
Mar 11, 2019 → Apr 10, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-04-10 | $0.18268286 | $0.1956024 | $0.17066471 | $0.17510121 | $2.39M |
| 2019-04-08 | $0.18514868 | $0.1917 | $0.17705979 | $0.1917 | $5.11M |
| 2019-04-07 | $0.18269614 | $0.19038392 | $0.18065269 | $0.18506776 | $4.87M |
| 2019-04-06 | $0.19133487 | $0.19246751 | $0.18109997 | $0.18269905 | $2.23M |
| 2019-04-05 | $0.20560305 | $0.21078807 | $0.18941124 | $0.19128775 | $2.22M |
| 2019-04-04 | $0.21872042 | $0.23332298 | $0.20477614 | $0.20564597 | $2.52M |
| 2019-04-03 | $0.21117757 | $0.22283664 | $0.18724372 | $0.21889776 | $6.88M |
| 2019-04-02 | $0.17993955 | $0.21920974 | $0.1739938 | $0.21120301 | $6.84M |
| 2019-04-01 | $0.17695436 | $0.19402111 | $0.17427597 | $0.180144 | $2.80M |
| 2019-03-31 | $0.14585518 | $0.18062473 | $0.1433127 | $0.17695652 | $947,608.50 |
| 2019-03-30 | $0.14829743 | $0.1492535 | $0.13917226 | $0.14586846 | $1.08M |
| 2019-03-29 | $0.13824716 | $0.14974811 | $0.13670562 | $0.14828828 | $2.57M |
| 2019-03-28 | $0.14738631 | $0.14738631 | $0.13719945 | $0.13823405 | $585,005.13 |
| 2019-03-27 | $0.15301067 | $0.16057879 | $0.14322668 | $0.14739568 | $522,889.15 |
| 2019-03-26 | $0.16908334 | $0.16925811 | $0.13955053 | $0.15299765 | $606,265.09 |
| 2019-03-25 | $0.16731742 | $0.17549119 | $0.16515393 | $0.16907146 | $514,664.37 |
| 2019-03-24 | $0.17180105 | $0.17537271 | $0.16705954 | $0.16729773 | $498,652.18 |
| 2019-03-23 | $0.17084967 | $0.18082096 | $0.16987128 | $0.17175225 | $534,741.20 |
| 2019-03-22 | $0.17304889 | $0.17570148 | $0.16813852 | $0.17183873 | $522,187.89 |
| 2019-03-21 | $0.17431168 | $0.18025774 | $0.17024479 | $0.17304555 | $574,701.59 |
| 2019-03-20 | $0.18104692 | $0.18296915 | $0.17167599 | $0.17493417 | $516,201.76 |
| 2019-03-19 | $0.18228453 | $0.18677764 | $0.17951345 | $0.1823707 | $530,354.33 |
| 2019-03-18 | $0.17893431 | $0.19118534 | $0.17273337 | $0.18338021 | $551,977.67 |
| 2019-03-17 | $0.18545578 | $0.18545578 | $0.17611038 | $0.18074423 | $532,287.80 |
| 2019-03-16 | $0.18099828 | $0.18629019 | $0.17710898 | $0.18499157 | $384,009.86 |
| 2019-03-15 | $0.17830635 | $0.1902909 | $0.17651112 | $0.17851302 | $541,580.99 |
| 2019-03-14 | $0.18554 | $0.18706667 | $0.17578588 | $0.17640355 | $525,621.51 |
| 2019-03-13 | $0.19099805 | $0.19409168 | $0.17941584 | $0.17941584 | $528,324.91 |
| 2019-03-12 | $0.18718418 | $0.19446737 | $0.18305064 | $0.18697698 | $543,330.82 |
| 2019-03-11 | $0.18790551 | $0.19116627 | $0.18371004 | $0.18695824 | $556,795.45 |