0G Historical Data

0G Page 6
Download
Date Close Price change Market cap Trading volume
Dec 9, 2025 $ 1.03
+3.77%
$ 220.53 million $ 26.15 million
Dec 8, 2025 $ 0.997
+0.79%
$ 212.61 million $ 21.29 million
Dec 7, 2025 $ 0.989
-4.22%
$ 210.88 million $ 26.16 million
Dec 6, 2025 $ 1.03
-2.81%
$ 220.13 million $ 22.55 million
Dec 5, 2025 $ 1.06
-8.07%
$ 226.6 million $ 32.31 million
Dec 4, 2025 $ 1.16
-3.15%
$ 246.45 million $ 90.92 million
Dec 3, 2025 $ 1.19
+0.31%
$ 254.61 million $ 90.93 million
Dec 2, 2025 $ 1.19
+2.27%
$ 253.71 million $ 108.58 million
Dec 1, 2025 $ 1.16
+0.96%
$ 248.44 million $ 106.38 million
Nov 30, 2025 $ 1.17
-3.16%
$ 245.73 million $ 81.57 million
Nov 29, 2025 $ 1.22
-1.21%
$ 257.03 million $ 91.42 million
Nov 28, 2025 $ 1.23
-1.12%
$ 262.62 million $ 104.78 million
Nov 27, 2025 $ 1.23
+2.09%
$ 264.95 million $ 93.81 million
Nov 26, 2025 $ 1.21
-1.90%
$ 257.88 million $ 100.97 million
Nov 25, 2025 $ 1.22
-3.85%
$ 263.38 million $ 107.14 million
Nov 24, 2025 $ 1.26
-3.85%
$ 269.69 million $ 127.52 million
Nov 23, 2025 $ 1.31
+3.37%
$ 279.19 million $ 276.14 million
Nov 22, 2025 $ 1.26
+9.74%
$ 270.21 million $ 231.84 million
Nov 21, 2025 $ 1.1
-0.36%
$ 244.56 million $ 194.02 million
Nov 20, 2025 $ 1.13
-3.78%
$ 236.07 million $ 86.83 million
Nov 19, 2025 $ 1.17
-6.39%
$ 249.41 million $ 84.94 million
Nov 18, 2025 $ 1.23
+2.97%
$ 266.78 million $ 87.54 million
Nov 17, 2025 $ 1.2
-4.12%
$ 255.81 million $ 90.16 million
Nov 16, 2025 $ 1.24
-8.76%
$ 266.25 million $ 168.04 million
Nov 15, 2025 $ 1.32
+8.20%
$ 286.33 million $ 113.22 million
Nov 14, 2025 $ 1.22
-6.63%
$ 259.26 million $ 91.76 million
Nov 13, 2025 $ 1.32
-3.45%
$ 279.35 million $ 119.26 million
Nov 12, 2025 $ 1.34
+0.86%
$ 291.19 million $ 99.98 million
Nov 11, 2025 $ 1.33
-13.71%
$ 282.94 million $ 114.51 million
Nov 10, 2025 $ 1.54
-9.35%
$ 327.88 million $ 189.2 million
Nov 9, 2025 $ 1.7
+13.03%
$ 359.8 million $ 463.35 million
Nov 8, 2025 $ 1.5
+34.87%
$ 319.9 million $ 703.33 million
Nov 7, 2025 $ 1.11
+9.75%
$ 237.29 million $ 76.81 million
Nov 6, 2025 $ 1.01
-10.70%
$ 216.21 million $ 70.48 million
Nov 5, 2025 $ 1.14
-3.73%
$ 242.11 million $ 119.91 million
Nov 4, 2025 $ 1.18
-5.88%
$ 251.5 million $ 230.95 million
Nov 3, 2025 $ 1.25
+27.94%
$ 267.22 million $ 461.16 million
Nov 2, 2025 $ 0.979
-8.70%
$ 208.97 million $ 65.73 million
Nov 1, 2025 $ 1.07
-1.85%
$ 228.79 million $ 54.11 million
Oct 31, 2025 $ 1.08
-7.32%
$ 233.11 million $ 68.06 million
Oct 30, 2025 $ 1.17
-20.15%
$ 249.62 million $ 70.66 million
Oct 29, 2025 $ 1.47
-6.44%
$ 313.62 million $ 53.96 million
Oct 28, 2025 $ 1.58
-1.20%
$ 335.2 million $ 63.3 million
Oct 27, 2025 $ 1.6
-9.09%
$ 341.73 million $ 48.38 million
Oct 26, 2025 $ 1.76
+0.26%
$ 375.91 million $ 33.31 million
Oct 25, 2025 $ 1.76
-0.51%
$ 374.91 million $ 34.97 million
Oct 24, 2025 $ 1.77
+0.32%
$ 376.82 million $ 52.61 million
Oct 23, 2025 $ 1.75
-2.93%
$ 375.93 million $ 47.53 million
Oct 22, 2025 $ 1.76
-7.17%
$ 384.67 million $ 59.15 million
Oct 21, 2025 $ 1.92
-1.10%
$ 404.12 million $ 176.81 million