0G Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.24560656 | $0.25920361 | $0.24189259 | $0.25651252 | $10.68M |
| 2026-09-23 | $0.24541722 | $0.27057064 | $0.23921496 | $0.24589728 | $18.41M |
| 2026-09-22 | $0.23360544 | $0.24588656 | $0.22689788 | $0.24354408 | $11.30M |
| 2026-09-21 | $0.22536217 | $0.23439313 | $0.21535525 | $0.23357527 | $12.52M |
| 2026-09-20 | $0.22760859 | $0.23033169 | $0.21106804 | $0.22466744 | $9.50M |
| 2026-09-19 | $0.21609874 | $0.23132166 | $0.20947813 | $0.22834307 | $11.54M |
| 2026-09-18 | $0.20592801 | $0.21656136 | $0.2027204 | $0.21614837 | $10.60M |
| 2026-09-17 | $0.1891052 | $0.21621757 | $0.18903911 | $0.20676927 | $24.85M |
| 2026-09-16 | $0.18728998 | $0.1902823 | $0.18201443 | $0.18936109 | $4.72M |
| 2026-09-15 | $0.19812733 | $0.19879478 | $0.18390015 | $0.18730652 | $6.13M |
| 2026-09-14 | $0.197595 | $0.20175034 | $0.19413134 | $0.19793901 | $5.36M |
| 2026-09-13 | $0.19517882 | $0.20946655 | $0.19247264 | $0.19779281 | $9.43M |
| 2026-09-12 | $0.19437089 | $0.19879969 | $0.18991764 | $0.19702203 | $4.74M |
| 2026-09-11 | $0.18254965 | $0.19848839 | $0.18218972 | $0.19487736 | $12.81M |
| 2026-09-10 | $0.19189474 | $0.19278824 | $0.18079785 | $0.18118704 | $6.56M |
| 2026-09-09 | $0.19975152 | $0.20320507 | $0.18916293 | $0.19222223 | $7.50M |
| 2026-09-08 | $0.19319347 | $0.20440091 | $0.19111538 | $0.20066682 | $8.72M |
| 2026-09-07 | $0.19896541 | $0.19896949 | $0.19063797 | $0.19386126 | $7.13M |
| 2026-09-06 | $0.19711254 | $0.20010253 | $0.19382109 | $0.19909989 | $7.19M |
| 2026-09-05 | $0.19601785 | $0.20230459 | $0.19160688 | $0.19782679 | $9.80M |
| 2026-09-04 | $0.19028103 | $0.20689231 | $0.18408434 | $0.19577512 | $25.52M |
| 2026-09-03 | $0.18380903 | $0.194137 | $0.17999512 | $0.19117836 | $29.23M |
| 2026-09-02 | $0.19717552 | $0.19740971 | $0.18015724 | $0.18530999 | $28.75M |
| 2026-09-01 | $0.22748031 | $0.25726477 | $0.19298099 | $0.19699731 | $77.64M |
| 2026-08-31 | $0.16759471 | $0.23789159 | $0.16759471 | $0.22652711 | $141.17M |
| 2026-08-30 | $0.15981334 | $0.17078118 | $0.15969723 | $0.163995 | $7.70M |
| 2026-08-29 | $0.16715181 | $0.16880357 | $0.15924375 | $0.15982178 | $7.48M |
| 2026-08-28 | $0.16157223 | $0.16489462 | $0.15365372 | $0.16484943 | $7.18M |
| 2026-08-27 | $0.16127104 | $0.16391765 | $0.15732463 | $0.16188356 | $6.12M |
| 2026-08-26 | $0.1574182 | $0.16210398 | $0.15374198 | $0.16112533 | $5.20M |