What historical data is shown for 0G?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
0G (0G) Historical Data
ETH
AI
0G Historical Price Information — Daily 0G Open, High, Low, Close & Volume
$0.1861
-2.72% 1D
Recently Viewed
1H+0.32%
1D-2.72%
1W-7.87%
1M+29.24%
0G (0G) has 90 days of daily open, high, low and close on file. Over that window 0G ranged $0.1386 to $0.2703, closed at $0.1852 and is down 31.5% across the window.
0G — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2703
Window low
$0.1386
First → last
-31.48%
Latest close
$0.1852
vs live
+0.49%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
0G Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1870 | $0.1907 | $0.1817 | $0.1852 | -0.96% | $42,204 | $39.48M |
| Sep 15, 2026 | $0.1982 | $0.1994 | $0.1832 | $0.1870 | -5.65% | $69,024 | $39.87M |
| Sep 14, 2026 | $0.1975 | $0.2022 | $0.1939 | $0.1982 | +0.35% | $62,298 | $42.26M |
| Sep 13, 2026 | $0.1969 | $0.2098 | $0.1923 | $0.1975 | +0.30% | $71,961 | $42.11M |
| Sep 12, 2026 | $0.1952 | $0.1989 | $0.1895 | $0.1969 | +0.87% | $54,381 | $41.98M |
| Sep 11, 2026 | $0.1812 | $0.1987 | $0.1808 | $0.1952 | +7.73% | $71,496 | $41.62M |
| Sep 10, 2026 | $0.1920 | $0.1935 | $0.1808 | $0.1812 | -5.63% | $64,182 | $38.63M |
| Sep 9, 2026 | $0.2006 | $0.2037 | $0.1858 | $0.1920 | -4.29% | $74,602 | $40.93M |
| Sep 8, 2026 | $0.1935 | $0.2048 | $0.1910 | $0.2006 | +3.67% | $66,430 | $42.77M |
| Sep 7, 2026 | $0.1990 | $0.1994 | $0.1902 | $0.1935 | -2.76% | $64,954 | $41.25M |
| Sep 6, 2026 | $0.1975 | $0.2012 | $0.1932 | $0.1990 | +0.76% | $68,288 | $42.43M |
| Sep 5, 2026 | $0.1963 | $0.2029 | $0.1913 | $0.1975 | +0.61% | $68,068 | $42.11M |
| Sep 4, 2026 | $0.1919 | $0.2082 | $0.1822 | $0.1963 | +2.29% | $136,576 | $41.85M |
| Sep 3, 2026 | $0.1858 | $0.1950 | $0.1797 | $0.1919 | +3.28% | $133,624 | $40.91M |
| Sep 2, 2026 | $0.1968 | $0.2004 | $0.1799 | $0.1858 | -5.59% | $175,632 | $39.61M |
| Sep 1, 2026 | $0.2251 | $0.2586 | $0.1921 | $0.1968 | -12.57% | $369,279 | $41.96M |
| Aug 31, 2026 | $0.1647 | $0.2416 | $0.1647 | $0.2251 | +36.67% | $439,159 | $47.99M |
| Aug 30, 2026 | $0.1598 | $0.1714 | $0.1593 | $0.1647 | +3.07% | $73,873 | $35.11M |
| Aug 29, 2026 | $0.1654 | $0.1695 | $0.1590 | $0.1598 | -3.39% | $79,856 | $34.07M |
| Aug 28, 2026 | $0.1618 | $0.1654 | $0.1521 | $0.1654 | +2.22% | $72,438 | $35.26M |
| Aug 27, 2026 | $0.1611 | $0.1641 | $0.1571 | $0.1618 | +0.43% | $65,821 | $34.50M |
| Aug 26, 2026 | $0.1581 | $0.1626 | $0.1534 | $0.1611 | +1.90% | $59,621 | $34.35M |
| Aug 25, 2026 | $0.1655 | $0.1699 | $0.1559 | $0.1581 | -4.47% | $70,570 | $33.71M |
| Aug 24, 2026 | $0.1677 | $0.1685 | $0.1594 | $0.1655 | -1.31% | $61,721 | $35.28M |
| Aug 23, 2026 | $0.1600 | $0.1727 | $0.1513 | $0.1677 | +4.81% | $66,871 | $35.75M |
| Aug 22, 2026 | $0.1737 | $0.1858 | $0.1454 | $0.1600 | -7.89% | $84,399 | $34.11M |
| Aug 21, 2026 | $0.1613 | $0.1774 | $0.1584 | $0.1737 | +7.69% | $77,866 | $37.03M |
| Aug 20, 2026 | $0.1517 | $0.1613 | $0.1486 | $0.1613 | +6.33% | $76,180 | $34.39M |
| Aug 19, 2026 | $0.1418 | $0.1544 | $0.1368 | $0.1517 | +6.98% | $110,703 | $32.34M |
| Aug 18, 2026 | $0.1437 | $0.1525 | $0.1413 | $0.1418 | -1.32% | $63,070 | $30.23M |
| Aug 17, 2026 | $0.1564 | $0.1600 | $0.1414 | $0.1437 | -8.12% | $65,985 | $30.64M |
| Aug 16, 2026 | $0.1649 | $0.1677 | $0.1560 | $0.1564 | -5.15% | $57,517 | $33.34M |
| Aug 15, 2026 | $0.1619 | $0.1699 | $0.1591 | $0.1649 | +1.85% | $86,688 | $35.16M |
| Aug 14, 2026 | $0.1630 | $0.1663 | $0.1560 | $0.1619 | -0.67% | $80,806 | $34.52M |
| Aug 13, 2026 | $0.1567 | $0.1641 | $0.1559 | $0.1630 | +4.02% | $68,208 | $34.75M |
| Aug 12, 2026 | $0.1592 | $0.1629 | $0.1556 | $0.1567 | -1.57% | $64,369 | $33.41M |
| Aug 11, 2026 | $0.1533 | $0.1686 | $0.1518 | $0.1592 | +3.85% | $77,450 | $33.94M |
| Aug 10, 2026 | $0.1476 | $0.1578 | $0.1474 | $0.1533 | +3.86% | $81,539 | $32.68M |
| Aug 9, 2026 | $0.1508 | $0.1567 | $0.1470 | $0.1476 | -2.12% | $70,251 | $31.47M |
| Aug 8, 2026 | $0.1442 | $0.1601 | $0.1441 | $0.1508 | +4.58% | $117,357 | $32.15M |
| Aug 7, 2026 | $0.1434 | $0.1465 | $0.1409 | $0.1442 | +0.56% | $78,122 | $30.74M |
| Aug 6, 2026 | $0.1391 | $0.1459 | $0.1380 | $0.1434 | +3.09% | $87,246 | $30.57M |
| Aug 5, 2026 | $0.1409 | $0.1417 | $0.1381 | $0.1391 | -1.28% | $63,582 | $29.66M |
| Aug 4, 2026 | $0.1386 | $0.1459 | $0.1374 | $0.1409 | +1.66% | $66,807 | $30.04M |
| Aug 3, 2026 | $0.1415 | $0.1421 | $0.1367 | $0.1386 | -2.05% | $75,045 | $29.55M |
| Aug 2, 2026 | $0.1467 | $0.1484 | $0.1408 | $0.1415 | -3.54% | $70,979 | $30.17M |
| Aug 1, 2026 | $0.1423 | $0.1498 | $0.1420 | $0.1467 | +3.09% | $74,002 | $31.28M |
| Jul 31, 2026 | $0.1469 | $0.1526 | $0.1410 | $0.1423 | -3.13% | $83,785 | $30.34M |
| Jul 30, 2026 | $0.1481 | $0.1504 | $0.1437 | $0.1469 | -0.81% | $109,686 | $31.32M |
| Jul 29, 2026 | $0.1639 | $0.1649 | $0.1428 | $0.1481 | -9.64% | $136,154 | $31.57M |
| Jul 28, 2026 | $0.1815 | $0.1850 | $0.1617 | $0.1639 | -9.70% | $156,868 | $34.94M |
| Jul 27, 2026 | $0.1773 | $0.1840 | $0.1699 | $0.1815 | +2.37% | $82,496 | $38.70M |
| Jul 26, 2026 | $0.1751 | $0.1775 | $0.1721 | $0.1773 | +1.26% | $59,244 | $37.80M |
| Jul 25, 2026 | $0.1723 | $0.1816 | $0.1692 | $0.1751 | +1.63% | $70,585 | $37.33M |
| Jul 24, 2026 | $0.1814 | $0.1817 | $0.1720 | $0.1723 | -5.02% | $65,712 | $36.73M |
| Jul 23, 2026 | $0.1831 | $0.1905 | $0.1811 | $0.1814 | -0.93% | $92,922 | $38.67M |
| Jul 22, 2026 | $0.1847 | $0.1859 | $0.1797 | $0.1831 | -0.87% | $75,084 | $39.04M |
| Jul 21, 2026 | $0.1758 | $0.1888 | $0.1747 | $0.1847 | +5.06% | $84,031 | $39.38M |
| Jul 20, 2026 | $0.1786 | $0.1786 | $0.1674 | $0.1758 | -1.57% | $56,027 | $37.48M |
| Jul 19, 2026 | $0.1714 | $0.1805 | $0.1666 | $0.1786 | +4.20% | $67,533 | $38.08M |
| Jul 18, 2026 | $0.1871 | $0.1893 | $0.1705 | $0.1714 | -8.39% | $74,734 | $36.54M |
| Jul 17, 2026 | $0.1815 | $0.1928 | $0.1778 | $0.1871 | +3.09% | $74,762 | $39.89M |
| Jul 16, 2026 | $0.1935 | $0.1952 | $0.1805 | $0.1815 | -6.20% | $74,379 | $38.70M |
| Jul 15, 2026 | $0.1759 | $0.2161 | $0.1754 | $0.1935 | +10.01% | $139,483 | $41.25M |
| Jul 14, 2026 | $0.1748 | $0.1774 | $0.1700 | $0.1759 | +0.63% | $59,307 | $37.50M |
| Jul 13, 2026 | $0.1835 | $0.1864 | $0.1712 | $0.1748 | -4.74% | $66,758 | $37.27M |
| Jul 12, 2026 | $0.1883 | $0.1901 | $0.1825 | $0.1835 | -2.55% | $68,837 | $39.12M |
| Jul 11, 2026 | $0.1973 | $0.2000 | $0.1875 | $0.1883 | -4.56% | $93,765 | $40.15M |
| Jul 10, 2026 | $0.1964 | $0.1998 | $0.1930 | $0.1973 | +0.46% | $64,449 | $42.06M |
| Jul 9, 2026 | $0.1885 | $0.1996 | $0.1884 | $0.1964 | +4.19% | $78,679 | $41.87M |
| Jul 8, 2026 | $0.1996 | $0.2008 | $0.1850 | $0.1885 | -5.56% | $91,386 | $40.19M |
| Jul 7, 2026 | $0.2110 | $0.2113 | $0.1985 | $0.1996 | -5.40% | $84,422 | $42.55M |
| Jul 6, 2026 | $0.2065 | $0.2142 | $0.2043 | $0.2110 | +2.18% | $83,743 | $44.99M |
| Jul 5, 2026 | $0.2103 | $0.2114 | $0.2026 | $0.2065 | -1.81% | $105,940 | $44.03M |
| Jul 4, 2026 | $0.2205 | $0.2205 | $0.2073 | $0.2103 | -4.63% | $94,053 | $44.84M |
| Jul 3, 2026 | $0.2117 | $0.2353 | $0.2116 | $0.2205 | +4.16% | $183,629 | $47.01M |
| Jul 2, 2026 | $0.2051 | $0.2226 | $0.2030 | $0.2117 | +3.22% | $113,591 | $45.13M |
| Jul 1, 2026 | $0.2031 | $0.2089 | $0.1976 | $0.2051 | +0.98% | $84,404 | $43.73M |
| Jun 30, 2026 | $0.2136 | $0.2139 | $0.2010 | $0.2031 | -4.92% | $60,452 | $43.30M |
| Jun 29, 2026 | $0.2173 | $0.2223 | $0.2132 | $0.2136 | -1.70% | $96,169 | $45.54M |
| Jun 28, 2026 | $0.2435 | $0.2435 | $0.2141 | $0.2173 | -10.76% | $114,161 | $46.33M |
| Jun 27, 2026 | $0.2178 | $0.2505 | $0.2120 | $0.2435 | +11.80% | $153,801 | $51.91M |
| Jun 26, 2026 | $0.2116 | $0.2237 | $0.1995 | $0.2178 | +2.93% | $194,781 | $46.43M |
| Jun 25, 2026 | $0.2291 | $0.2581 | $0.2112 | $0.2116 | -7.64% | $159,368 | $45.11M |
| Jun 24, 2026 | $0.2414 | $0.2466 | $0.2207 | $0.2291 | -5.10% | $177,731 | $48.84M |
| Jun 23, 2026 | $0.2604 | $0.2632 | $0.2394 | $0.2414 | -7.30% | $121,560 | $51.47M |
| Jun 22, 2026 | $0.2613 | $0.2825 | $0.2574 | $0.2604 | -0.34% | $107,548 | $55.52M |
| Jun 21, 2026 | $0.2697 | $0.2742 | $0.2602 | $0.2613 | -3.11% | $89,551 | $55.71M |
| Jun 20, 2026 | $0.2703 | $0.2714 | $0.2629 | $0.2697 | -0.22% | $83,256 | $57.50M |
| Jun 19, 2026 | $0.2719 | $0.2773 | $0.2648 | $0.2703 | — | $106,475 | $57.63M |
0G Historical Data FAQ
Window highs, lows, best/worst days and volume for 0GWhat is the all-time high for 0G?
0G's record price is about $7.05. It currently trades at $0.1861, roughly 97.4% below that peak. The all-time low on record is $0.136552. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the 0G market cap?
0G has a market capitalisation of about $39.92M, on roughly $5.33M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did 0G change over this window?
Across 90 daily candles, close-to-close moved down 31.48%.
What were 0G's high and low in this window?
In this sample, the highest trade print is about $0.2825 (Jun 22, 2026) and the lowest about $0.1367 (Aug 3, 2026).
What were 0G's best and worst days in this window?
Best close-to-close day was about +36.67% (Aug 31, 2026); worst was -12.57% (Sep 1, 2026).