0G Historical USD Price
Daily close · Sep 22, 2025 → Sep 8, 2026Daily price history
Aug 10, 2026 → Sep 8, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-08-25 | $0.16511588 | $0.16951454 | $0.15621291 | $0.15804655 | $7.43M |
| 2026-08-24 | $0.16612913 | $0.16792642 | $0.159714 | $0.16523818 | $6.61M |
| 2026-08-23 | $0.15988094 | $0.17201531 | $0.15190135 | $0.16763524 | $6.97M |
| 2026-08-22 | $0.17298061 | $0.18490882 | $0.15430906 | $0.1599783 | $10.06M |
| 2026-08-21 | $0.15985706 | $0.17674893 | $0.15857006 | $0.17359083 | $9.45M |
| 2026-08-20 | $0.15156853 | $0.15977732 | $0.14874811 | $0.15977732 | $7.52M |
| 2026-08-19 | $0.14141509 | $0.1535603 | $0.13703598 | $0.15147965 | $6.81M |
| 2026-08-18 | $0.14402903 | $0.15188491 | $0.14127972 | $0.14139745 | $5.51M |
| 2026-08-17 | $0.15604714 | $0.15929894 | $0.14376078 | $0.14378516 | $5.81M |
| 2026-08-16 | $0.16457622 | $0.16697188 | $0.15609605 | $0.15624717 | $4.56M |
| 2026-08-15 | $0.16184547 | $0.1691971 | $0.15913698 | $0.16454321 | $7.22M |
| 2026-08-14 | $0.16237423 | $0.16599584 | $0.15595401 | $0.161788 | $5.18M |
| 2026-08-13 | $0.15625849 | $0.16318572 | $0.15600071 | $0.16244441 | $6.06M |
| 2026-08-12 | $0.15789795 | $0.16217895 | $0.15563596 | $0.15617647 | $7.16M |
| 2026-08-11 | $0.1522703 | $0.16750904 | $0.15186098 | $0.15855279 | $13.87M |
| 2026-08-10 | $0.14726199 | $0.15725996 | $0.14726199 | $0.15225719 | $6.94M |