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
$0.1596
+4.04% 1D
Recently Viewed
1H+1.01%
1D+4.04%
1W-22.15%
1M-46.99%
0G (0G) has 90 days of daily open, high, low and close on file. Over that window 0G ranged $0.1418 to $0.3279, closed at $0.1592 and is up 10.4% across the window.
0G — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3279
Window low
$0.1418
First → last
+10.40%
Latest close
$0.1592
vs live
+0.25%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.1563 | $0.1598 | $0.1497 | $0.1592 | +1.86% | $48,012 | $97.58M |
| Nov 3, 2026 | $0.1584 | $0.1588 | $0.1502 | $0.1563 | -1.33% | $177,258 | $95.80M |
| Nov 2, 2026 | $0.1675 | $0.1690 | $0.1568 | $0.1584 | -5.43% | $95,364 | $97.09M |
| Nov 1, 2026 | $0.1707 | $0.1735 | $0.1657 | $0.1675 | -1.87% | $66,611 | $102.67M |
| Oct 31, 2026 | $0.1703 | $0.1727 | $0.1661 | $0.1707 | +0.23% | $73,680 | $104.63M |
| Oct 30, 2026 | $0.1715 | $0.1777 | $0.1635 | $0.1703 | -0.70% | $70,478 | $104.38M |
| Oct 29, 2026 | $0.1964 | $0.1979 | $0.1700 | $0.1715 | -12.68% | $107,358 | $105.12M |
| Oct 28, 2026 | $0.2006 | $0.2098 | $0.1925 | $0.1964 | -2.09% | $65,826 | $120.38M |
| Oct 27, 2026 | $0.2021 | $0.2060 | $0.1941 | $0.2006 | -0.74% | $61,203 | $122.95M |
| Oct 26, 2026 | $0.2058 | $0.2068 | $0.1985 | $0.2021 | -1.80% | $63,686 | $123.87M |
| Oct 25, 2026 | $0.2155 | $0.2167 | $0.2031 | $0.2058 | -4.50% | $60,807 | $126.14M |
| Oct 24, 2026 | $0.2286 | $0.2376 | $0.2057 | $0.2155 | -5.73% | $71,215 | $132.09M |
| Oct 23, 2026 | $0.2240 | $0.2407 | $0.2212 | $0.2286 | +2.05% | $88,404 | $140.12M |
| Oct 22, 2026 | $0.2397 | $0.2413 | $0.2234 | $0.2240 | -6.55% | $59,822 | $137.30M |
| Oct 21, 2026 | $0.2358 | $0.2475 | $0.2334 | $0.2397 | +1.65% | $60,072 | $146.92M |
| Oct 20, 2026 | $0.2277 | $0.2381 | $0.2242 | $0.2358 | +3.56% | $58,663 | $144.53M |
| Oct 19, 2026 | $0.2262 | $0.2326 | $0.2243 | $0.2277 | +0.66% | $57,887 | $139.57M |
| Oct 18, 2026 | $0.2367 | $0.2368 | $0.2183 | $0.2262 | -4.44% | $61,779 | $138.65M |
| Oct 17, 2026 | $0.2471 | $0.2474 | $0.2300 | $0.2367 | -4.21% | $73,148 | $145.08M |
| Oct 16, 2026 | $0.2568 | $0.2569 | $0.2426 | $0.2471 | -3.78% | $63,789 | $151.46M |
| Oct 15, 2026 | $0.2461 | $0.2606 | $0.2284 | $0.2568 | +4.35% | $73,445 | $157.40M |
| Oct 14, 2026 | $0.2540 | $0.2613 | $0.2457 | $0.2461 | -3.11% | $70,187 | $150.84M |
| Oct 13, 2026 | $0.2597 | $0.2624 | $0.2457 | $0.2540 | -2.19% | $59,518 | $155.69M |
| Oct 12, 2026 | $0.2761 | $0.2792 | $0.2580 | $0.2597 | -5.94% | $76,817 | $159.18M |
| Oct 11, 2026 | $0.2699 | $0.2773 | $0.2607 | $0.2761 | +2.30% | $62,723 | $169.23M |
| Oct 10, 2026 | $0.2563 | $0.2703 | $0.2532 | $0.2699 | +5.31% | $68,564 | $165.43M |
| Oct 9, 2026 | $0.2849 | $0.2934 | $0.2505 | $0.2563 | -10.04% | $73,693 | $157.10M |
| Oct 8, 2026 | $0.3028 | $0.3156 | $0.2738 | $0.2849 | -5.91% | $103,912 | $174.63M |
| Oct 7, 2026 | $0.3205 | $0.3213 | $0.2948 | $0.3028 | -5.52% | $95,490 | $185.60M |
| Oct 6, 2026 | $0.3075 | $0.3265 | $0.3015 | $0.3205 | +4.23% | $109,500 | $196.45M |
| Oct 5, 2026 | $0.3013 | $0.3140 | $0.2986 | $0.3075 | +2.06% | $79,827 | $188.48M |
| Oct 4, 2026 | $0.2999 | $0.3018 | $0.2900 | $0.3013 | +0.47% | $72,059 | $184.68M |
| Oct 3, 2026 | $0.3025 | $0.3034 | $0.2946 | $0.2999 | -0.86% | $86,276 | $183.82M |
| Oct 2, 2026 | $0.2955 | $0.3093 | $0.2868 | $0.3025 | +2.37% | $172,479 | $185.41M |
| Oct 1, 2026 | $0.3111 | $0.3156 | $0.2900 | $0.2955 | -5.01% | $155,950 | $181.12M |
| Sep 30, 2026 | $0.3279 | $0.3637 | $0.3107 | $0.3111 | -5.12% | $309,212 | $190.68M |
| Sep 29, 2026 | $0.2893 | $0.3596 | $0.2744 | $0.3279 | +13.34% | $566,841 | $200.98M |
| Sep 28, 2026 | $0.2617 | $0.2936 | $0.2387 | $0.2893 | +10.55% | $132,545 | $177.32M |
| Sep 27, 2026 | $0.2627 | $0.2698 | $0.2545 | $0.2617 | -0.38% | $76,594 | $160.41M |
| Sep 26, 2026 | $0.2597 | $0.2773 | $0.2549 | $0.2627 | +1.16% | $96,796 | $161.02M |
| Sep 25, 2026 | $0.2563 | $0.2619 | $0.2477 | $0.2597 | +1.33% | $93,919 | $159.18M |
| Sep 24, 2026 | $0.2455 | $0.2599 | $0.2412 | $0.2563 | +4.40% | $90,880 | $157.10M |
| Sep 23, 2026 | $0.2448 | $0.2720 | $0.2392 | $0.2455 | +0.29% | $170,514 | $150.48M |
| Sep 22, 2026 | $0.2344 | $0.2467 | $0.2265 | $0.2448 | +4.44% | $113,006 | $150.05M |
| Sep 21, 2026 | $0.2246 | $0.2350 | $0.2150 | $0.2344 | +4.36% | $85,264 | $143.67M |
| Sep 20, 2026 | $0.2277 | $0.2370 | $0.2109 | $0.2246 | -1.36% | $77,318 | $137.67M |
| Sep 19, 2026 | $0.2165 | $0.2323 | $0.2092 | $0.2277 | +5.17% | $76,477 | $139.57M |
| Sep 18, 2026 | $0.2068 | $0.2172 | $0.2024 | $0.2165 | +4.69% | $75,318 | $132.70M |
| Sep 17, 2026 | $0.1893 | $0.2181 | $0.1889 | $0.2068 | +9.24% | $97,118 | $126.76M |
| Sep 16, 2026 | $0.1870 | $0.1907 | $0.1817 | $0.1893 | +1.23% | $54,226 | $116.03M |
| Sep 15, 2026 | $0.1982 | $0.1994 | $0.1832 | $0.1870 | -5.65% | $69,024 | $114.62M |
| Sep 14, 2026 | $0.1975 | $0.2022 | $0.1939 | $0.1982 | +0.35% | $62,298 | $121.48M |
| Sep 13, 2026 | $0.1969 | $0.2098 | $0.1923 | $0.1975 | +0.30% | $71,961 | $121.05M |
| Sep 12, 2026 | $0.1952 | $0.1989 | $0.1895 | $0.1969 | +0.87% | $54,381 | $120.69M |
| Sep 11, 2026 | $0.1812 | $0.1987 | $0.1808 | $0.1952 | +7.73% | $71,496 | $119.65M |
| Sep 10, 2026 | $0.1920 | $0.1935 | $0.1808 | $0.1812 | -5.63% | $64,182 | $111.06M |
| Sep 9, 2026 | $0.2006 | $0.2037 | $0.1858 | $0.1920 | -4.29% | $74,602 | $117.68M |
| Sep 8, 2026 | $0.1935 | $0.2048 | $0.1910 | $0.2006 | +3.67% | $66,430 | $122.95M |
| Sep 7, 2026 | $0.1990 | $0.1994 | $0.1902 | $0.1935 | -2.76% | $64,954 | $118.60M |
| Sep 6, 2026 | $0.1975 | $0.2012 | $0.1932 | $0.1990 | +0.76% | $68,288 | $121.97M |
| Sep 5, 2026 | $0.1963 | $0.2029 | $0.1913 | $0.1975 | +0.61% | $68,068 | $121.05M |
| Sep 4, 2026 | $0.1919 | $0.2082 | $0.1822 | $0.1963 | +2.29% | $136,576 | $120.32M |
| Sep 3, 2026 | $0.1858 | $0.1950 | $0.1797 | $0.1919 | +3.28% | $133,624 | $117.62M |
| Sep 2, 2026 | $0.1968 | $0.2004 | $0.1799 | $0.1858 | -5.59% | $175,632 | $113.88M |
| Sep 1, 2026 | $0.2251 | $0.2586 | $0.1921 | $0.1968 | -12.57% | $369,279 | $120.63M |
| Aug 31, 2026 | $0.1647 | $0.2416 | $0.1647 | $0.2251 | +36.67% | $439,159 | $137.97M |
| Aug 30, 2026 | $0.1598 | $0.1714 | $0.1593 | $0.1647 | +3.07% | $73,873 | $100.95M |
| Aug 29, 2026 | $0.1654 | $0.1695 | $0.1590 | $0.1598 | -3.39% | $79,856 | $97.95M |
| Aug 28, 2026 | $0.1618 | $0.1654 | $0.1521 | $0.1654 | +2.22% | $72,438 | $101.38M |
| Aug 27, 2026 | $0.1611 | $0.1641 | $0.1571 | $0.1618 | +0.43% | $65,821 | $99.17M |
| Aug 26, 2026 | $0.1581 | $0.1626 | $0.1534 | $0.1611 | +1.90% | $59,621 | $98.74M |
| Aug 25, 2026 | $0.1655 | $0.1699 | $0.1559 | $0.1581 | -4.47% | $70,570 | $96.91M |
| Aug 24, 2026 | $0.1677 | $0.1685 | $0.1594 | $0.1655 | -1.31% | $61,721 | $101.44M |
| Aug 23, 2026 | $0.1600 | $0.1727 | $0.1513 | $0.1677 | +4.81% | $66,871 | $102.79M |
| Aug 22, 2026 | $0.1737 | $0.1858 | $0.1454 | $0.1600 | -7.89% | $84,399 | $98.07M |
| Aug 21, 2026 | $0.1613 | $0.1774 | $0.1584 | $0.1737 | +7.69% | $77,866 | $106.47M |
| Aug 20, 2026 | $0.1517 | $0.1613 | $0.1486 | $0.1613 | +6.33% | $76,180 | $98.87M |
| Aug 19, 2026 | $0.1418 | $0.1544 | $0.1368 | $0.1517 | +6.98% | $110,703 | $92.98M |
| Aug 18, 2026 | $0.1437 | $0.1525 | $0.1413 | $0.1418 | -1.32% | $63,070 | $86.91M |
| Aug 17, 2026 | $0.1564 | $0.1600 | $0.1414 | $0.1437 | -8.12% | $65,985 | $88.08M |
| Aug 16, 2026 | $0.1649 | $0.1677 | $0.1560 | $0.1564 | -5.15% | $57,517 | $95.86M |
| Aug 15, 2026 | $0.1619 | $0.1699 | $0.1591 | $0.1649 | +1.85% | $86,688 | $101.07M |
| Aug 14, 2026 | $0.1630 | $0.1663 | $0.1560 | $0.1619 | -0.67% | $80,806 | $99.23M |
| Aug 13, 2026 | $0.1567 | $0.1641 | $0.1559 | $0.1630 | +4.02% | $68,208 | $99.91M |
| Aug 12, 2026 | $0.1592 | $0.1629 | $0.1556 | $0.1567 | -1.57% | $64,369 | $96.05M |
| Aug 11, 2026 | $0.1533 | $0.1686 | $0.1518 | $0.1592 | +3.85% | $77,450 | $97.58M |
| Aug 10, 2026 | $0.1476 | $0.1578 | $0.1474 | $0.1533 | +3.86% | $81,539 | $93.96M |
| Aug 9, 2026 | $0.1508 | $0.1567 | $0.1470 | $0.1476 | -2.12% | $70,251 | $90.47M |
| Aug 8, 2026 | $0.1442 | $0.1601 | $0.1441 | $0.1508 | +4.58% | $117,357 | $92.43M |
| Aug 7, 2026 | $0.1434 | $0.1465 | $0.1409 | $0.1442 | — | $78,122 | $88.39M |
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 $0.1596, roughly 97.7% 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 $97.59M, on roughly $15.90M 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 up 10.40%.
What were 0G's high and low in this window?
In this sample, the highest trade print is about $0.3637 (Sep 30, 2026) and the lowest about $0.1368 (Aug 19, 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 -12.68% (Oct 29, 2026).