0G Historical USD Price
Daily close · Oct 12, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.27692308 | $0.27850925 | $0.25884097 | $0.25960677 | $7.71M |
| 2026-10-11 | $0.26924475 | $0.27695714 | $0.26103527 | $0.27617699 | $7.73M |
| 2026-10-10 | $0.25622916 | $0.26988721 | $0.25320821 | $0.26986668 | $8.86M |
| 2026-10-09 | $0.28597678 | $0.29281483 | $0.25090534 | $0.25683166 | $9.07M |
| 2026-10-08 | $0.30266319 | $0.31525098 | $0.27472721 | $0.28506026 | $11.50M |
| 2026-10-07 | $0.3202391 | $0.32038682 | $0.29558806 | $0.3023541 | $8.73M |
| 2026-10-06 | $0.308128 | $0.32515885 | $0.30202567 | $0.32086553 | $8.90M |
| 2026-10-05 | $0.30097385 | $0.31341785 | $0.29961657 | $0.30743618 | $7.90M |
| 2026-10-04 | $0.29946384 | $0.30135099 | $0.28995863 | $0.30134384 | $5.00M |
| 2026-10-03 | $0.30146526 | $0.30306553 | $0.29482967 | $0.30053502 | $5.41M |
| 2026-10-02 | $0.29681417 | $0.30896156 | $0.28827885 | $0.30242747 | $10.66M |
| 2026-10-01 | $0.31083969 | $0.31415735 | $0.29046967 | $0.29576637 | $16.69M |
| 2026-09-30 | $0.3289167 | $0.362047 | $0.31077677 | $0.31108439 | $37.15M |
| 2026-09-29 | $0.29125818 | $0.35722217 | $0.27621623 | $0.32753089 | $114.78M |
| 2026-09-28 | $0.26278009 | $0.29099346 | $0.23941972 | $0.28884371 | $21.58M |
| 2026-09-27 | $0.26135806 | $0.26953493 | $0.25494661 | $0.26201242 | $6.62M |
| 2026-09-26 | $0.25849071 | $0.27284768 | $0.25536429 | $0.26271788 | $10.14M |
| 2026-09-25 | $0.25758487 | $0.2610514 | $0.24815128 | $0.25950441 | $8.08M |
| 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 |