0G Historical USD Price
Daily close · Oct 29, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.19655825 | $0.19737458 | $0.17076916 | $0.17164223 | $9.32M |
| 2026-10-28 | $0.20023033 | $0.20895412 | $0.192613 | $0.19643874 | $5.33M |
| 2026-10-27 | $0.20191846 | $0.20549235 | $0.19414059 | $0.20057245 | $5.16M |
| 2026-10-26 | $0.20535199 | $0.20640067 | $0.19858591 | $0.20162571 | $4.20M |
| 2026-10-25 | $0.2149 | $0.21636144 | $0.20363544 | $0.20540385 | $3.99M |
| 2026-10-24 | $0.22767295 | $0.23714064 | $0.20645513 | $0.21561188 | $7.38M |
| 2026-10-23 | $0.22407141 | $0.23991996 | $0.22155942 | $0.22831187 | $5.14M |
| 2026-10-22 | $0.24017945 | $0.24102313 | $0.2234995 | $0.22393839 | $3.51M |
| 2026-10-21 | $0.23574375 | $0.24705333 | $0.23355196 | $0.23957576 | $4.01M |
| 2026-10-20 | $0.22731297 | $0.23708381 | $0.22453111 | $0.23574961 | $4.31M |
| 2026-10-19 | $0.22631157 | $0.2320553 | $0.22444001 | $0.22766662 | $3.90M |
| 2026-10-18 | $0.23559776 | $0.23622577 | $0.21864182 | $0.22601647 | $4.23M |
| 2026-10-17 | $0.24686718 | $0.24706875 | $0.23101833 | $0.23659714 | $3.92M |
| 2026-10-16 | $0.25607997 | $0.25614615 | $0.24291772 | $0.24704188 | $4.62M |
| 2026-10-15 | $0.24670667 | $0.26014776 | $0.23047661 | $0.2568466 | $9.56M |
| 2026-10-14 | $0.25414275 | $0.26093939 | $0.2459164 | $0.24602526 | $6.19M |
| 2026-10-13 | $0.25783715 | $0.26212178 | $0.24768514 | $0.2538558 | $6.93M |
| 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 |