What historical data is shown for OG?
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.
OG Fan Token (OG) Historical Data
SOL
OG Fan Token Historical Price Information — Daily OG Open, High, Low, Close & Volume
$2.668
+0.53% 1D
Recently Viewed
1H-0.52%
1D+0.53%
1W-2.52%
1M+6.63%
OG Fan Token (OG) has 90 days of daily open, high, low and close on file. Over that window OG ranged $2.405 to $2.989, closed at $2.665 and is down 0.6% across the window.
OG Fan Token — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.989
Window low
$2.405
First → last
-0.56%
Latest close
$2.665
vs live
+0.11%
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.
OG Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $2.674 | $2.708 | $2.623 | $2.665 | -0.34% | $44,661 | $12.82M |
| Sep 15, 2026 | $2.66 | $2.683 | $2.624 | $2.674 | +0.53% | $63,127 | $12.86M |
| Sep 14, 2026 | $2.649 | $2.702 | $2.639 | $2.66 | +0.42% | $62,655 | $12.80M |
| Sep 13, 2026 | $2.758 | $2.819 | $2.643 | $2.649 | -3.95% | $64,073 | $12.74M |
| Sep 12, 2026 | $2.691 | $2.76 | $2.689 | $2.758 | +2.49% | $63,420 | $13.27M |
| Sep 11, 2026 | $2.613 | $2.767 | $2.603 | $2.691 | +2.99% | $69,095 | $12.95M |
| Sep 10, 2026 | $2.661 | $2.707 | $2.613 | $2.613 | -1.80% | $61,076 | $12.57M |
| Sep 9, 2026 | $2.799 | $2.825 | $2.625 | $2.661 | -4.93% | $76,557 | $12.80M |
| Sep 8, 2026 | $2.789 | $2.957 | $2.681 | $2.799 | +0.36% | $79,321 | $13.47M |
| Sep 7, 2026 | $2.834 | $2.851 | $2.757 | $2.789 | -1.59% | $63,073 | $13.42M |
| Sep 6, 2026 | $2.95 | $2.987 | $2.81 | $2.834 | -3.93% | $73,298 | $13.63M |
| Sep 5, 2026 | $2.897 | $2.958 | $2.891 | $2.95 | +1.83% | $62,895 | $14.19M |
| Sep 4, 2026 | $2.943 | $2.971 | $2.865 | $2.897 | -1.56% | $62,065 | $13.94M |
| Sep 3, 2026 | $2.864 | $2.982 | $2.864 | $2.943 | +2.76% | $59,345 | $14.16M |
| Sep 2, 2026 | $2.919 | $2.933 | $2.854 | $2.864 | -1.88% | $56,578 | $13.78M |
| Sep 1, 2026 | $2.867 | $2.945 | $2.846 | $2.919 | +1.81% | $65,272 | $14.04M |
| Aug 31, 2026 | $2.809 | $2.877 | $2.793 | $2.867 | +2.06% | $74,422 | $13.79M |
| Aug 30, 2026 | $2.897 | $2.919 | $2.779 | $2.809 | -3.04% | $60,744 | $13.51M |
| Aug 29, 2026 | $2.907 | $2.933 | $2.868 | $2.897 | -0.34% | $58,491 | $13.94M |
| Aug 28, 2026 | $2.866 | $2.933 | $2.736 | $2.907 | +1.43% | $87,892 | $13.99M |
| Aug 27, 2026 | $2.989 | $3.022 | $2.835 | $2.866 | -4.12% | $89,406 | $13.79M |
| Aug 26, 2026 | $2.931 | $3.011 | $2.903 | $2.989 | +1.98% | $59,509 | $14.38M |
| Aug 25, 2026 | $2.945 | $2.997 | $2.846 | $2.931 | -0.48% | $77,841 | $14.10M |
| Aug 24, 2026 | $2.972 | $3.013 | $2.853 | $2.945 | -0.91% | $85,482 | $14.17M |
| Aug 23, 2026 | $2.689 | $3.186 | $2.584 | $2.972 | +10.52% | $177,758 | $14.30M |
| Aug 22, 2026 | $2.766 | $2.908 | $2.612 | $2.689 | -2.78% | $87,934 | $12.94M |
| Aug 21, 2026 | $2.691 | $2.798 | $2.672 | $2.766 | +2.79% | $77,582 | $13.31M |
| Aug 20, 2026 | $2.59 | $2.763 | $2.571 | $2.691 | +3.90% | $67,190 | $12.95M |
| Aug 19, 2026 | $2.539 | $2.602 | $2.511 | $2.59 | +2.01% | $70,968 | $12.46M |
| Aug 18, 2026 | $2.50 | $2.586 | $2.446 | $2.539 | +1.56% | $77,131 | $12.22M |
| Aug 17, 2026 | $2.497 | $2.523 | $2.476 | $2.50 | +0.12% | $52,479 | $12.03M |
| Aug 16, 2026 | $2.53 | $2.544 | $2.488 | $2.497 | -1.30% | $55,995 | $12.01M |
| Aug 15, 2026 | $2.494 | $2.567 | $2.487 | $2.53 | +1.44% | $69,620 | $12.17M |
| Aug 14, 2026 | $2.497 | $2.501 | $2.442 | $2.494 | -0.12% | $63,355 | $12.00M |
| Aug 13, 2026 | $2.481 | $2.535 | $2.472 | $2.497 | +0.64% | $57,493 | $12.01M |
| Aug 12, 2026 | $2.53 | $2.567 | $2.431 | $2.481 | -1.94% | $78,946 | $11.94M |
| Aug 11, 2026 | $2.604 | $2.654 | $2.522 | $2.53 | -2.84% | $180,982 | $12.17M |
| Aug 10, 2026 | $2.679 | $2.707 | $2.601 | $2.604 | -2.80% | $60,803 | $12.53M |
| Aug 9, 2026 | $2.637 | $2.834 | $2.633 | $2.679 | +1.59% | $193,545 | $12.89M |
| Aug 8, 2026 | $2.639 | $2.665 | $2.618 | $2.637 | -0.08% | $64,973 | $12.69M |
| Aug 7, 2026 | $2.605 | $2.668 | $2.591 | $2.639 | +1.31% | $64,737 | $12.70M |
| Aug 6, 2026 | $2.523 | $2.634 | $2.507 | $2.605 | +3.25% | $62,045 | $12.53M |
| Aug 5, 2026 | $2.501 | $2.549 | $2.50 | $2.523 | +0.88% | $62,573 | $12.14M |
| Aug 4, 2026 | $2.505 | $2.53 | $2.487 | $2.501 | -0.16% | $62,534 | $12.03M |
| Aug 3, 2026 | $2.517 | $2.54 | $2.50 | $2.505 | -0.48% | $59,276 | $12.05M |
| Aug 2, 2026 | $2.516 | $2.548 | $2.50 | $2.517 | +0.04% | $60,148 | $12.11M |
| Aug 1, 2026 | $2.53 | $2.599 | $2.513 | $2.516 | -0.55% | $60,955 | $12.10M |
| Jul 31, 2026 | $2.482 | $2.558 | $2.465 | $2.53 | +1.93% | $75,225 | $12.17M |
| Jul 30, 2026 | $2.483 | $2.58 | $2.462 | $2.482 | -0.04% | $63,342 | $11.94M |
| Jul 29, 2026 | $2.455 | $2.546 | $2.393 | $2.483 | +1.14% | $76,659 | $11.95M |
| Jul 28, 2026 | $2.474 | $2.475 | $2.407 | $2.455 | -0.77% | $71,627 | $11.81M |
| Jul 27, 2026 | $2.60 | $2.601 | $2.472 | $2.474 | -4.85% | $73,997 | $11.90M |
| Jul 26, 2026 | $2.586 | $2.614 | $2.58 | $2.60 | +0.54% | $67,952 | $12.51M |
| Jul 25, 2026 | $2.576 | $2.626 | $2.564 | $2.586 | +0.39% | $68,694 | $12.44M |
| Jul 24, 2026 | $2.619 | $2.621 | $2.56 | $2.576 | -1.64% | $78,439 | $12.39M |
| Jul 23, 2026 | $2.599 | $2.691 | $2.56 | $2.619 | +0.77% | $91,137 | $12.60M |
| Jul 22, 2026 | $2.601 | $2.614 | $2.576 | $2.599 | -0.08% | $68,934 | $12.50M |
| Jul 21, 2026 | $2.571 | $2.643 | $2.55 | $2.601 | +1.17% | $83,109 | $12.51M |
| Jul 20, 2026 | $2.579 | $2.603 | $2.53 | $2.571 | -0.31% | $60,216 | $12.37M |
| Jul 19, 2026 | $2.593 | $2.615 | $2.562 | $2.579 | -0.54% | $68,991 | $12.41M |
| Jul 18, 2026 | $2.589 | $2.628 | $2.57 | $2.593 | +0.15% | $59,580 | $12.48M |
| Jul 17, 2026 | $2.634 | $2.652 | $2.552 | $2.589 | -1.71% | $76,538 | $12.46M |
| Jul 16, 2026 | $2.652 | $2.675 | $2.60 | $2.634 | -0.68% | $69,325 | $12.67M |
| Jul 15, 2026 | $2.647 | $2.766 | $2.594 | $2.652 | +0.19% | $95,769 | $12.76M |
| Jul 14, 2026 | $2.545 | $2.656 | $2.515 | $2.647 | +4.01% | $63,305 | $12.74M |
| Jul 13, 2026 | $2.599 | $2.632 | $2.514 | $2.545 | -2.08% | $75,281 | $12.24M |
| Jul 12, 2026 | $2.706 | $2.737 | $2.576 | $2.599 | -3.95% | $75,592 | $12.50M |
| Jul 11, 2026 | $2.642 | $2.763 | $2.619 | $2.706 | +2.42% | $89,915 | $13.02M |
| Jul 10, 2026 | $2.577 | $2.672 | $2.551 | $2.642 | +2.52% | $72,496 | $12.71M |
| Jul 9, 2026 | $2.58 | $2.617 | $2.511 | $2.577 | -0.12% | $67,562 | $12.40M |
| Jul 8, 2026 | $2.664 | $2.712 | $2.535 | $2.58 | -3.15% | $98,356 | $12.41M |
| Jul 7, 2026 | $2.648 | $2.743 | $2.612 | $2.664 | +0.60% | $71,567 | $12.82M |
| Jul 6, 2026 | $2.693 | $2.766 | $2.635 | $2.648 | -1.67% | $161,754 | $12.74M |
| Jul 5, 2026 | $2.491 | $2.763 | $2.48 | $2.693 | +8.11% | $94,575 | $12.96M |
| Jul 4, 2026 | $2.506 | $2.523 | $2.474 | $2.491 | -0.60% | $70,460 | $11.98M |
| Jul 3, 2026 | $2.503 | $2.526 | $2.442 | $2.506 | +0.12% | $62,506 | $12.06M |
| Jul 2, 2026 | $2.586 | $2.599 | $2.475 | $2.503 | -3.21% | $62,264 | $12.04M |
| Jul 1, 2026 | $2.405 | $2.587 | $2.369 | $2.586 | +7.53% | $64,189 | $12.44M |
| Jun 30, 2026 | $2.48 | $2.484 | $2.385 | $2.405 | -3.02% | $59,064 | $11.57M |
| Jun 29, 2026 | $2.499 | $2.548 | $2.452 | $2.48 | -0.76% | $66,275 | $11.93M |
| Jun 28, 2026 | $2.486 | $2.563 | $2.474 | $2.499 | +0.52% | $61,608 | $12.02M |
| Jun 27, 2026 | $2.562 | $2.574 | $2.474 | $2.486 | -2.97% | $64,077 | $11.96M |
| Jun 26, 2026 | $2.538 | $2.616 | $2.444 | $2.562 | +0.95% | $65,642 | $12.33M |
| Jun 25, 2026 | $2.621 | $2.716 | $2.463 | $2.538 | -3.17% | $87,350 | $12.21M |
| Jun 24, 2026 | $2.536 | $2.735 | $2.518 | $2.621 | +3.35% | $90,748 | $12.61M |
| Jun 23, 2026 | $2.561 | $2.60 | $2.486 | $2.536 | -0.98% | $63,755 | $12.20M |
| Jun 22, 2026 | $2.629 | $2.683 | $2.547 | $2.561 | -2.59% | $62,906 | $12.32M |
| Jun 21, 2026 | $2.694 | $2.712 | $2.605 | $2.629 | -2.41% | $64,358 | $12.65M |
| Jun 20, 2026 | $2.68 | $2.78 | $2.645 | $2.694 | +0.52% | $66,890 | $12.96M |
| Jun 19, 2026 | $2.534 | $2.747 | $2.518 | $2.68 | — | $74,849 | $12.89M |
OG Fan Token Historical Data FAQ
Window highs, lows, best/worst days and volume for OG Fan TokenWhat is the all-time high for OG?
OG Fan Token's record price is about $24.78. It currently trades at $2.668, roughly 89.2% below that peak. The all-time low on record is $1.18. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the OG market cap?
OG Fan Token has a market capitalisation of about $12.76M, on roughly $1.53M 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 OG change over this window?
Across 90 daily candles, close-to-close moved down 0.56%.
What were OG's high and low in this window?
In this sample, the highest trade print is about $3.186 (Aug 23, 2026) and the lowest about $2.369 (Jul 1, 2026).
What were OG's best and worst days in this window?
Best close-to-close day was about +10.52% (Aug 23, 2026); worst was -4.93% (Sep 9, 2026).