Zero Gravity (0G) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most 0G volume. Showing the last 365 days.

Monthly returns 0G

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-24%	-12%	-25%	+7.1%	-21%	-52%	-30%	+58%	+38%	-45%	-18%	—	-86%
2025	—	—	—	—	—	—	—	—	—	-57%	+5.9%	-15%	-61%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/08/2026	$0.1474	$0.1475	$0.1347	$0.1400	$242.34K	$29.85M	-5.02%
11/07/2026	$0.1505	$0.1512	$0.1452	$0.1475	$237.16K	$31.45M	-1.99%
11/06/2026	$0.1422	$0.1548	$0.1421	$0.1505	$535.32K	$32.09M	+5.84%
11/05/2026	$0.1591	$0.1594	$0.1402	$0.1422	$626.55K	$30.32M	-10.62%
11/04/2026	$0.1564	$0.1643	$0.1495	$0.1590	$495.95K	$33.90M	+1.66%
11/03/2026	$0.1583	$0.1589	$0.1502	$0.1563	$751.41K	$33.32M	-1.26%
11/02/2026	$0.1675	$0.1689	$0.1566	$0.1583	$397.19K	$33.75M	-5.49%
11/01/2026	$0.1706	$0.1735	$0.1656	$0.1675	$359.03K	$35.71M	-1.82%
10/31/2026	$0.1702	$0.1727	$0.1660	$0.1706	$423.16K	$36.37M	+0.24%
10/30/2026	$0.1722	$0.1776	$0.1629	$0.1703	$867.55K	$36.31M	-1.10%
10/29/2026	$0.1964	$0.1978	$0.1689	$0.1721	$2.54M	$36.69M	-12.37%
10/28/2026	$0.2006	$0.2098	$0.1923	$0.1965	$1.08M	$41.89M	-2.04%
10/27/2026	$0.2021	$0.2061	$0.1940	$0.2007	$931.93K	$42.79M	-0.69%
10/26/2026	$0.2057	$0.2070	$0.1985	$0.2021	$577.44K	$43.09M	-1.75%
10/25/2026	$0.2154	$0.2167	$0.2020	$0.2056	$647.44K	$43.83M	-4.55%
10/24/2026	$0.2285	$0.2381	$0.2054	$0.2154	$1.76M	$45.92M	-5.73%
10/23/2026	$0.2241	$0.2410	$0.2209	$0.2285	$894.24K	$48.72M	+1.96%
10/22/2026	$0.2398	$0.2414	$0.2235	$0.2240	$433.74K	$47.76M	-6.59%
10/21/2026	$0.2359	$0.2477	$0.2333	$0.2397	$564.98K	$51.10M	+1.61%
10/20/2026	$0.2280	$0.2382	$0.2241	$0.2359	$593.23K	$50.29M	+3.46%
10/19/2026	$0.2262	$0.2326	$0.2243	$0.2278	$537.42K	$48.57M	+0.71%
10/18/2026	$0.2368	$0.2369	$0.2183	$0.2261	$620.03K	$48.20M	-4.52%
10/17/2026	$0.2471	$0.2473	$0.2297	$0.2366	$555.38K	$50.44M	-4.25%
10/16/2026	$0.2569	$0.2570	$0.2426	$0.2472	$717.67K	$52.70M	-3.78%
10/15/2026	$0.2462	$0.2608	$0.2282	$0.2569	$1.88M	$54.77M	+4.35%
10/14/2026	$0.2540	$0.2616	$0.2455	$0.2461	$1.22M	$52.47M	-3.11%
10/13/2026	$0.2598	$0.2625	$0.2452	$0.2538	$1.21M	$54.11M	-2.31%
10/12/2026	$0.2762	$0.2796	$0.2577	$0.2597	$1.62M	$55.37M	-5.97%
10/11/2026	$0.2699	$0.2774	$0.2604	$0.2761	$1.48M	$58.86M	+2.30%
10/10/2026	$0.2564	$0.2705	$0.2528	$0.2698	$1.80M	$57.52M	+5.23%
10/09/2026	$0.2851	$0.2935	$0.2504	$0.2562	$2.21M	$54.62M	-10.14%
10/08/2026	$0.3027	$0.3157	$0.2736	$0.2850	$2.63M	$60.76M	-5.85%
10/07/2026	$0.3206	$0.3215	$0.2943	$0.3027	$2.11M	$64.54M	-5.58%
10/06/2026	$0.3074	$0.3266	$0.3014	$0.3206	$2.19M	$68.35M	+4.29%
10/05/2026	$0.3013	$0.3141	$0.2987	$0.3074	$1.78M	$65.54M	+2.02%
10/04/2026	$0.2999	$0.3019	$0.2898	$0.3011	$739.90K	$64.19M	+0.40%
10/03/2026	$0.3026	$0.3036	$0.2944	$0.3000	$906.90K	$63.96M	-0.86%
10/02/2026	$0.2956	$0.3098	$0.2867	$0.3026	$2.71M	$64.51M	+2.37%
10/01/2026	$0.3110	$0.3157	$0.2896	$0.2956	$4.09M	—	-4.95%
09/30/2026	$0.3279	$0.3646	$0.3103	$0.3110	$8.92M	—	-5.15%
09/29/2026	$0.2895	$0.3595	$0.2741	$0.3277	$29.82M	—	+13.20%
09/28/2026	$0.2619	$0.2939	$0.2383	$0.2896	$5.35M	—	+10.58%
09/27/2026	$0.2627	$0.2699	$0.2541	$0.2620	$1.37M	—	-0.27%
09/26/2026	$0.2598	$0.2775	$0.2549	$0.2628	$2.58M	—	+1.15%
09/25/2026	$0.2564	$0.2620	$0.2476	$0.2597	$1.55M	—	+1.29%
09/24/2026	$0.2455	$0.2604	$0.2412	$0.2565	$2.23M	—	+4.48%
09/23/2026	$0.2454	$0.2728	$0.2392	$0.2457	$4.77M	—	+0.12%
09/22/2026	$0.2343	$0.2469	$0.2262	$0.2453	$2.13M	—	+4.69%
09/21/2026	$0.2246	$0.2353	$0.2150	$0.2343	$2.80M	—	+4.32%
09/20/2026	$0.2279	$0.2380	$0.2101	$0.2246	$1.86M	—	-1.45%
09/19/2026	$0.2166	$0.2325	$0.2090	$0.2279	$2.28M	—	+5.22%
09/18/2026	$0.2068	$0.2174	$0.2024	$0.2164	$1.89M	—	+4.64%
09/17/2026	$0.1892	$0.2196	$0.1889	$0.2070	$5.81M	—	+9.41%
09/16/2026	$0.1870	$0.1909	$0.1816	$0.1893	$544.11K	—	+1.23%
09/15/2026	$0.1982	$0.1993	$0.1826	$0.1871	$1.08M	—	-5.60%
09/14/2026	$0.1974	$0.2024	$0.1938	$0.1982	$827.34K	—	+0.41%
09/13/2026	$0.1968	$0.2099	$0.1919	$0.1977	$1.83M	—	+0.46%
09/12/2026	$0.1951	$0.1991	$0.1894	$0.1968	$545.96K	—	+0.87%
09/11/2026	$0.1809	$0.1991	$0.1809	$0.1949	$2.51M	—	+7.74%
09/10/2026	$0.1921	$0.1934	$0.1804	$0.1809	$935.99K	—	-5.83%
09/09/2026	$0.2008	$0.2037	$0.1851	$0.1923	$1.36M	—	-4.23%
09/08/2026	$0.1934	$0.2049	$0.1905	$0.2005	$1.54M	—	+3.67%
09/07/2026	$0.1991	$0.1996	$0.1896	$0.1933	$1.09M	—	-2.91%
09/06/2026	$0.1976	$0.2012	$0.1931	$0.1990	$1.19M	—	+0.71%
09/05/2026	$0.1962	$0.2031	$0.1908	$0.1976	$1.64M	—	+0.71%
09/04/2026	$0.1919	$0.2094	$0.1824	$0.1962	$4.49M	—	+2.24%
09/03/2026	$0.1857	$0.1950	$0.1793	$0.1919	$4.77M	—	+3.34%
09/02/2026	$0.1970	$0.2013	$0.1793	$0.1856	$5.48M	—	-5.79%
09/01/2026	$0.2252	$0.2592	$0.1919	$0.1969	$15.79M	—	-12.57%
08/31/2026	$0.1644	$0.2425	$0.1643	$0.2253	$24.22M	—	+37.04%
08/30/2026	$0.1598	$0.1714	$0.1595	$0.1646	$1.09M	—	+3.00%
08/29/2026	$0.1651	$0.1698	$0.1589	$0.1597	$1.24M	—	-3.27%
08/28/2026	$0.1617	$0.1653	$0.1517	$0.1652	$991.71K	—	+2.16%
08/27/2026	$0.1610	$0.1641	$0.1570	$0.1618	$1.03M	—	+0.50%
08/26/2026	$0.1581	$0.1627	$0.1535	$0.1611	$610.15K	—	+1.90%
08/25/2026	$0.1657	$0.1699	$0.1554	$0.1582	$1.32M	—	-4.53%
08/24/2026	$0.1676	$0.1684	$0.1591	$0.1656	$901.20K	—	-1.19%
08/23/2026	$0.1601	$0.1727	$0.1511	$0.1677	$1.02M	—	+4.75%
08/22/2026	$0.1736	$0.1861	$0.1500	$0.1600	$1.77M	—	-7.83%
08/21/2026	$0.1612	$0.1778	$0.1583	$0.1736	$1.45M	—	+7.69%
08/20/2026	$0.1510	$0.1612	$0.1485	$0.1612	$1.12M	—	+6.75%
08/19/2026	$0.1410	$0.1540	$0.1360	$0.1510	$664.98K	—	+7.09%
08/18/2026	$0.1440	$0.1520	$0.1410	$0.1410	$562.17K	—	-2.08%
08/17/2026	$0.1560	$0.1600	$0.1410	$0.1440	$823.03K	—	-7.69%
08/16/2026	$0.1640	$0.1670	$0.1550	$0.1560	$414.13K	—	-4.88%
08/15/2026	$0.1620	$0.1700	$0.1590	$0.1650	$665.35K	—	+1.85%
08/14/2026	$0.1620	$0.1660	$0.1560	$0.1620	$429.75K	—	+0.00%
08/13/2026	$0.1570	$0.1650	$0.1550	$0.1620	$546.71K	—	+3.18%
08/12/2026	$0.1590	$0.1630	$0.1550	$0.1560	$753.28K	—	-1.89%
08/11/2026	$0.1530	$0.1700	$0.1510	$0.1580	$2.23M	—	+3.27%
08/10/2026	$0.1480	$0.1580	$0.1480	$0.1530	$844.79K	—	+3.38%
08/09/2026	$0.1510	$0.1570	$0.1470	$0.1480	$889.39K	—	-1.99%
08/08/2026	$0.1440	$0.1610	$0.1440	$0.1500	$1.72M	—	+4.17%
08/07/2026	$0.1440	$0.1470	$0.1410	$0.1440	$347.04K	—	+0.00%
08/06/2026	$0.1390	$0.1460	$0.1380	$0.1430	$443.20K	—	+2.88%
08/05/2026	$0.1420	$0.1420	$0.1380	$0.1390	$378.08K	—	-2.11%
08/04/2026	$0.1380	$0.1460	$0.1370	$0.1410	$580.46K	—	+2.17%
08/03/2026	$0.1410	$0.1420	$0.1360	$0.1380	$421.63K	—	-2.13%
08/02/2026	$0.1460	$0.1490	$0.1410	$0.1410	$436.86K	—	-3.42%
08/01/2026	$0.1430	$0.1510	$0.1420	$0.1470	$525.01K	—	+2.80%
07/31/2026	$0.1460	$0.1540	$0.1410	$0.1430	$686.65K	—	-2.05%
07/30/2026	$0.1490	$0.1510	$0.1440	$0.1470	$774.49K	—	-1.34%
07/29/2026	$0.1640	$0.1650	$0.1430	$0.1490	$2.26M	—	-9.15%
07/28/2026	$0.1810	$0.1860	$0.1610	$0.1640	$2.31M	—	-9.39%
07/27/2026	$0.1770	$0.1850	$0.1700	$0.1810	$1.58M	—	+2.26%
07/26/2026	$0.1760	$0.1780	$0.1720	$0.1780	$374.33K	—	+1.14%
07/25/2026	$0.1730	$0.1820	$0.1690	$0.1760	$1.07M	—	+1.73%
07/24/2026	$0.1810	$0.1820	$0.1720	$0.1720	$852.15K	—	-4.97%
07/23/2026	$0.1830	$0.1910	$0.1810	$0.1810	$1.41M	—	-1.09%
07/22/2026	$0.1840	$0.1860	$0.1800	$0.1830	$912.59K	—	-0.54%
07/21/2026	$0.1750	$0.1900	$0.1740	$0.1850	$1.79M	—	+5.71%
07/20/2026	$0.1780	$0.1790	$0.1670	$0.1760	$923.40K	—	-1.12%
07/19/2026	$0.1720	$0.1820	$0.1660	$0.1780	$1.54M	—	+3.49%
07/18/2026	$0.1870	$0.1890	$0.1700	$0.1710	$776.11K	—	-8.56%
07/17/2026	$0.1820	$0.1930	$0.1770	$0.1880	$1.75M	—	+3.30%
07/16/2026	$0.1930	$0.1950	$0.1810	$0.1820	$1.75M	—	-5.70%
07/15/2026	$0.1750	$0.2170	$0.1750	$0.1930	$8.26M	—	+10.29%
07/14/2026	$0.1750	$0.1780	$0.1690	$0.1750	$479.57K	—	+0.00%
07/13/2026	$0.1840	$0.1860	$0.1710	$0.1740	$763.02K	—	-5.43%
07/12/2026	$0.1890	$0.1900	$0.1820	$0.1830	$604.35K	—	-3.17%
07/11/2026	$0.1970	$0.2000	$0.1880	$0.1890	$433.34K	—	-4.06%
07/10/2026	$0.1970	$0.2000	$0.1930	$0.1970	$340.26K	—	+0.00%
07/09/2026	$0.1890	$0.2000	$0.1880	$0.1970	$763.69K	—	+4.23%
07/08/2026	$0.2000	$0.2010	$0.1850	$0.1890	$1.16M	—	-5.50%
07/07/2026	$0.2100	$0.2110	$0.1990	$0.1990	$786.55K	—	-5.24%
07/06/2026	$0.2070	$0.2140	$0.2040	$0.2100	$913.27K	—	+1.45%
07/05/2026	$0.2100	$0.2120	$0.2020	$0.2060	$734.66K	—	-1.90%
07/04/2026	$0.2210	$0.2210	$0.2080	$0.2100	$855.83K	—	-4.98%
07/03/2026	$0.2120	$0.2390	$0.2110	$0.2200	$1.67M	—	+3.77%
07/02/2026	$0.2060	$0.2230	$0.2030	$0.2110	$980.51K	—	+2.43%
07/01/2026	$0.2030	$0.2090	$0.1970	$0.2050	$504.64K	—	+0.99%
06/30/2026	$0.2140	$0.2140	$0.2010	$0.2030	$418.06K	—	-5.14%
06/29/2026	$0.2180	$0.2230	$0.2130	$0.2130	$677.15K	—	-2.29%
06/28/2026	$0.2430	$0.2440	$0.2140	$0.2170	$1.11M	—	-10.70%
06/27/2026	$0.2180	$0.2510	$0.2120	$0.2430	$2.73M	—	+11.47%
06/26/2026	$0.2120	$0.2230	$0.1980	$0.2180	$1.83M	—	+2.83%
06/25/2026	$0.2290	$0.2540	$0.2110	$0.2110	$2.46M	—	-7.86%
06/24/2026	$0.2410	$0.2470	$0.2200	$0.2300	$1.10M	—	-4.56%
06/23/2026	$0.2600	$0.2640	$0.2390	$0.2410	$879.93K	—	-7.31%
06/22/2026	$0.2620	$0.2830	$0.2570	$0.2590	$767.82K	—	-1.15%
06/21/2026	$0.2690	$0.2740	$0.2600	$0.2610	$610.14K	—	-2.97%
06/20/2026	$0.2710	$0.2720	$0.2630	$0.2690	$407.87K	—	-0.74%
06/19/2026	$0.2720	$0.2770	$0.2650	$0.2710	$587.79K	—	-0.37%
06/18/2026	$0.2920	$0.2940	$0.2680	$0.2720	$930.86K	—	-6.85%
06/17/2026	$0.3010	$0.3090	$0.2840	$0.2920	$866.57K	—	-2.99%
06/16/2026	$0.3080	$0.3090	$0.2950	$0.3000	$1.35M	—	-2.60%
06/15/2026	$0.3020	$0.3260	$0.2990	$0.3070	$1.71M	—	+1.66%
06/14/2026	$0.3010	$0.3040	$0.2900	$0.3020	$948.81K	—	+0.33%
06/13/2026	$0.2880	$0.3120	$0.2870	$0.3020	$1.93M	—	+4.86%
06/12/2026	$0.2930	$0.2960	$0.2850	$0.2880	$474.52K	—	-1.71%
06/11/2026	$0.2740	$0.2990	$0.2740	$0.2930	$652.20K	—	+6.93%
06/10/2026	$0.2940	$0.2950	$0.2700	$0.2730	$897.72K	—	-7.14%
06/09/2026	$0.3100	$0.3110	$0.2920	$0.2940	$698.60K	—	-5.16%
06/08/2026	$0.3090	$0.3170	$0.2960	$0.3100	$680.07K	—	+0.32%
06/07/2026	$0.3050	$0.3160	$0.2980	$0.3080	$781.59K	—	+0.98%
06/06/2026	$0.3050	$0.3080	$0.2820	$0.3050	$1.17M	—	+0.00%
06/05/2026	$0.3450	$0.3470	$0.2910	$0.3050	$4.47M	—	-11.59%
06/04/2026	$0.3810	$0.3830	$0.3410	$0.3440	$1.99M	—	-9.71%
06/03/2026	$0.3820	$0.3970	$0.3750	$0.3800	$1.55M	—	-0.52%
06/02/2026	$0.4200	$0.4200	$0.3750	$0.3830	$1.17M	—	-8.81%
06/01/2026	$0.4190	$0.4380	$0.4030	$0.4200	$1.05M	—	+0.24%
05/31/2026	$0.4260	$0.4270	$0.4110	$0.4190	$408.83K	—	-1.64%
05/30/2026	$0.4290	$0.4350	$0.4230	$0.4260	$326.18K	—	-0.70%
05/29/2026	$0.4280	$0.4340	$0.4160	$0.4280	$677.64K	—	+0.00%
05/28/2026	$0.4290	$0.4350	$0.4100	$0.4280	$1.40M	—	-0.23%
05/27/2026	$0.4490	$0.4730	$0.4230	$0.4290	$2.73M	—	-4.45%
05/26/2026	$0.4760	$0.4800	$0.4420	$0.4490	$1.42M	—	-5.67%
05/25/2026	$0.4700	$0.4860	$0.4690	$0.4760	$872.24K	—	+1.28%
05/24/2026	$0.4840	$0.4880	$0.4640	$0.4690	$560.84K	—	-3.10%
05/23/2026	$0.4730	$0.4920	$0.4640	$0.4850	$1.02M	—	+2.54%
05/22/2026	$0.4970	$0.4990	$0.4690	$0.4730	$1.90M	—	-4.83%
05/21/2026	$0.4910	$0.5000	$0.4880	$0.4970	$1.26M	—	+1.22%
05/20/2026	$0.4830	$0.4970	$0.4780	$0.4900	$1.29M	—	+1.45%
05/19/2026	$0.4920	$0.4950	$0.4800	$0.4820	$555.57K	—	-2.03%
05/18/2026	$0.4850	$0.4940	$0.4760	$0.4920	$964.57K	—	+1.44%
05/17/2026	$0.5040	$0.5060	$0.4730	$0.4840	$800.41K	—	-3.97%
05/16/2026	$0.5090	$0.5130	$0.4900	$0.5050	$1.04M	—	-0.79%
05/15/2026	$0.5530	$0.5570	$0.5030	$0.5100	$1.67M	—	-7.78%
05/14/2026	$0.5460	$0.5620	$0.5350	$0.5530	$1.12M	—	+1.28%
05/13/2026	$0.5600	$0.5640	$0.5400	$0.5460	$1.12M	—	-2.50%
05/12/2026	$0.5680	$0.5680	$0.5460	$0.5600	$1.33M	—	-1.41%
05/11/2026	$0.5730	$0.5740	$0.5590	$0.5680	$1.16M	—	-0.87%
05/10/2026	$0.5700	$0.5820	$0.5580	$0.5720	$1.09M	—	+0.35%
05/09/2026	$0.5710	$0.5830	$0.5670	$0.5690	$1.24M	—	-0.35%
05/08/2026	$0.5560	$0.5720	$0.5520	$0.5710	$1.06M	—	+2.70%
05/07/2026	$0.5550	$0.5610	$0.5420	$0.5560	$1.32M	—	+0.18%
05/06/2026	$0.5390	$0.5620	$0.5350	$0.5560	$1.32M	—	+3.15%
05/05/2026	$0.5360	$0.5430	$0.5320	$0.5400	$1.08M	—	+0.75%
05/04/2026	$0.5320	$0.5450	$0.5260	$0.5360	$1.21M	—	+0.75%
05/03/2026	$0.5420	$0.5430	$0.5300	$0.5320	$622.28K	—	-1.85%
05/02/2026	$0.5300	$0.5430	$0.5260	$0.5420	$1.07M	—	+2.26%
05/01/2026	$0.5280	$0.5360	$0.5190	$0.5300	$1.39M	—	+0.38%
04/30/2026	$0.5520	$0.5560	$0.5280	$0.5290	$3.20M	—	-4.17%
04/29/2026	$0.5550	$0.5610	$0.5360	$0.5520	$2.11M	—	-0.54%
04/28/2026	$0.5530	$0.5730	$0.5390	$0.5560	$3.87M	—	+0.54%
04/27/2026	$0.5530	$0.6540	$0.5180	$0.5530	$18.19M	—	+0.00%
04/26/2026	$0.5660	$0.5660	$0.5490	$0.5530	$2.10M	—	-2.30%
04/25/2026	$0.5680	$0.5810	$0.5610	$0.5670	$1.51M	—	-0.18%
04/24/2026	$0.5730	$0.5800	$0.5610	$0.5680	$2.40M	—	-0.87%
04/23/2026	$0.5810	$0.5820	$0.5610	$0.5740	$942.37K	—	-1.20%
04/22/2026	$0.5860	$0.5920	$0.5770	$0.5810	$1.19M	—	-0.85%
04/21/2026	$0.5820	$0.5970	$0.5710	$0.5860	$3.43M	—	+0.69%
04/20/2026	$0.5610	$0.5890	$0.5590	$0.5820	$2.43M	—	+3.74%
04/19/2026	$0.5670	$0.5840	$0.5530	$0.5610	$1.92M	—	-1.06%
04/18/2026	$0.6180	$0.6190	$0.5650	$0.5670	$1.53M	—	-8.25%
04/17/2026	$0.6100	$0.6340	$0.6070	$0.6180	$2.87M	—	+1.31%
04/16/2026	$0.6010	$0.6180	$0.5890	$0.6110	$2.94M	—	+1.66%
04/15/2026	$0.6140	$0.6200	$0.5880	$0.6010	$1.73M	—	-2.12%
04/14/2026	$0.6000	$0.6250	$0.5810	$0.6140	$5.52M	—	+2.33%
04/13/2026	$0.6160	$0.6640	$0.5750	$0.6000	$8.17M	—	-2.60%
04/12/2026	$0.5560	$0.8900	$0.5320	$0.6170	$14.73M	—	+10.97%
04/11/2026	$0.5430	$0.5580	$0.5280	$0.5560	$1.90M	—	+2.39%
04/10/2026	$0.5290	$0.5480	$0.5220	$0.5420	$2.02M	—	+2.46%
04/09/2026	$0.5230	$0.5360	$0.5140	$0.5290	$1.97M	—	+1.15%
04/08/2026	$0.5280	$0.5670	$0.5220	$0.5240	$3.45M	—	-0.76%
04/07/2026	$0.5120	$0.5300	$0.4950	$0.5290	$1.66M	—	+3.32%
04/06/2026	$0.4950	$0.5370	$0.4930	$0.5130	$2.01M	—	+3.64%
04/05/2026	$0.5020	$0.5090	$0.4860	$0.4940	$984.48K	—	-1.59%
04/04/2026	$0.5250	$0.5250	$0.4890	$0.5030	$1.26M	—	-4.19%
04/03/2026	$0.5310	$0.5550	$0.5110	$0.5260	$2.56M	—	-0.94%
04/02/2026	$0.5140	$0.5590	$0.4940	$0.5310	$4.65M	—	+3.31%
04/01/2026	$0.4940	$0.5210	$0.4890	$0.5140	$9.31M	—	+4.05%
03/31/2026	$0.4900	$0.5000	$0.4780	$0.4930	$1.15M	—	+0.61%
03/30/2026	$0.4690	$0.4920	$0.4680	$0.4910	$2.27M	—	+4.69%
03/29/2026	$0.4820	$0.4820	$0.4610	$0.4690	$923.40K	—	-2.70%
03/28/2026	$0.4690	$0.5240	$0.4610	$0.4800	$2.78M	—	+2.35%
03/27/2026	$0.4880	$0.4920	$0.4600	$0.4690	$962.25K	—	-3.89%
03/26/2026	$0.5270	$0.5270	$0.4810	$0.4880	$1.03M	—	-7.40%
03/25/2026	$0.5260	$0.5270	$0.5130	$0.5260	$774.94K	—	+0.00%
03/24/2026	$0.5180	$0.5320	$0.5110	$0.5260	$1.60M	—	+1.54%
03/23/2026	$0.5370	$0.5690	$0.5100	$0.5170	$2.85M	—	-3.72%
03/22/2026	$0.5160	$0.5450	$0.5020	$0.5380	$1.63M	—	+4.26%
03/21/2026	$0.5370	$0.5380	$0.5130	$0.5160	$579.07K	—	-3.91%
03/20/2026	$0.5420	$0.5490	$0.5230	$0.5370	$1.19M	—	-0.92%
03/19/2026	$0.5500	$0.5640	$0.5220	$0.5410	$1.57M	—	-1.64%
03/18/2026	$0.5810	$0.5900	$0.5430	$0.5500	$1.43M	—	-5.34%
03/17/2026	$0.5950	$0.6010	$0.5750	$0.5810	$1.43M	—	-2.35%
03/16/2026	$0.5770	$0.5980	$0.5740	$0.5950	$1.32M	—	+3.12%
03/15/2026	$0.5800	$0.5810	$0.5670	$0.5770	$916.36K	—	-0.52%
03/14/2026	$0.5880	$0.5950	$0.5750	$0.5800	$1.19M	—	-1.36%
03/13/2026	$0.5890	$0.6040	$0.5800	$0.5890	$1.82M	—	+0.00%
03/12/2026	$0.5820	$0.5920	$0.5700	$0.5890	$1.52M	—	+1.20%
03/11/2026	$0.5730	$0.5960	$0.5520	$0.5820	$1.53M	—	+1.57%
03/10/2026	$0.5650	$0.5800	$0.5610	$0.5740	$1.33M	—	+1.59%
03/09/2026	$0.5520	$0.5770	$0.5400	$0.5650	$1.64M	—	+2.36%
03/08/2026	$0.5970	$0.5970	$0.5430	$0.5530	$2.05M	—	-7.37%
03/07/2026	$0.6120	$0.6130	$0.5910	$0.5970	$1.01M	—	-2.45%
03/06/2026	$0.6190	$0.6270	$0.5980	$0.6120	$1.47M	—	-1.13%
03/05/2026	$0.6160	$0.6220	$0.6040	$0.6190	$1.39M	—	+0.49%
03/04/2026	$0.6150	$0.6390	$0.5990	$0.6160	$2.10M	—	+0.16%
03/03/2026	$0.6230	$0.6340	$0.6040	$0.6150	$1.67M	—	-1.28%
03/02/2026	$0.6220	$0.6380	$0.6060	$0.6230	$2.49M	—	+0.16%
03/01/2026	$0.6560	$0.6680	$0.6120	$0.6220	$2.36M	—	-5.18%
02/28/2026	$0.6350	$0.6710	$0.5860	$0.6560	$3.86M	—	+3.31%
02/27/2026	$0.6530	$0.6900	$0.6220	$0.6360	$2.95M	—	-2.60%
02/26/2026	$0.6620	$0.6710	$0.6310	$0.6530	$2.58M	—	-1.36%
02/25/2026	$0.6460	$0.6780	$0.6430	$0.6620	$3.44M	—	+2.48%
02/24/2026	$0.6260	$0.6530	$0.6110	$0.6480	$2.43M	—	+3.51%
02/23/2026	$0.6440	$0.6720	$0.6020	$0.6260	$2.88M	—	-2.80%
02/22/2026	$0.6870	$0.6870	$0.6260	$0.6440	$2.02M	—	-6.26%
02/21/2026	$0.6550	$0.7540	$0.6500	$0.6880	$6.66M	—	+5.04%
02/20/2026	$0.6150	$0.7080	$0.6140	$0.6560	$6.53M	—	+6.67%
02/19/2026	$0.6310	$0.6320	$0.5900	$0.6150	$1.92M	—	-2.54%
02/18/2026	$0.6820	$0.6840	$0.6220	$0.6310	$1.83M	—	-7.48%
02/17/2026	$0.6500	$0.7090	$0.6360	$0.6820	$4.73M	—	+4.92%
02/16/2026	$0.6590	$0.6850	$0.6250	$0.6510	$3.89M	—	-1.21%
02/15/2026	$0.6330	$0.7290	$0.6200	$0.6590	$7.19M	—	+4.11%
02/14/2026	$0.6270	$0.6420	$0.6090	$0.6330	$2.65M	—	+0.96%
02/13/2026	$0.6560	$0.6620	$0.5880	$0.6280	$4.80M	—	-4.27%
02/12/2026	$0.5650	$0.8500	$0.5490	$0.6560	$23.31M	—	+16.11%
02/11/2026	$0.5330	$0.5700	$0.5060	$0.5650	$2.89M	—	+6.00%
02/10/2026	$0.5450	$0.5470	$0.5140	$0.5330	$2.45M	—	-2.20%
02/09/2026	$0.5430	$0.5620	$0.5190	$0.5460	$2.10M	—	+0.55%
02/08/2026	$0.5560	$0.5580	$0.5310	$0.5430	$3.18M	—	-2.34%
02/07/2026	$0.5320	$0.6270	$0.5150	$0.5570	$6.23M	—	+4.70%
02/06/2026	$0.4930	$0.5520	$0.4440	$0.5320	$3.37M	—	+7.91%
02/05/2026	$0.6140	$0.6160	$0.4750	$0.4920	$3.77M	—	-19.87%
02/04/2026	$0.5970	$0.6640	$0.5900	$0.6140	$4.50M	—	+2.85%
02/03/2026	$0.6510	$0.6520	$0.5790	$0.5970	$2.76M	—	-8.29%
02/02/2026	$0.6470	$0.6550	$0.5960	$0.6510	$3.60M	—	+0.62%
02/01/2026	$0.7470	$0.7470	$0.6320	$0.6460	$5.44M	—	-13.52%
01/31/2026	$0.8470	$0.8910	$0.6810	$0.7480	$6.31M	—	-11.69%
01/30/2026	$0.7300	$0.8940	$0.7270	$0.8480	$15.40M	—	+16.16%
01/29/2026	$0.8100	$0.8100	$0.7200	$0.7310	$3.29M	—	-9.75%
01/28/2026	$0.8470	$0.8850	$0.8020	$0.8100	$4.17M	—	-4.37%
01/27/2026	$0.9120	$0.9190	$0.8300	$0.8460	$3.30M	—	-7.24%
01/26/2026	$0.8900	$0.9960	$0.8590	$0.9130	$5.73M	—	+2.58%
01/25/2026	$1.15	$1.24	$0.8740	$0.8910	$10.94M	—	-22.45%
01/24/2026	$1.04	$1.24	$1.03	$1.15	$20.12M	—	+10.91%
01/23/2026	$0.8270	$1.07	$0.8200	$1.04	$22.15M	—	+25.15%
01/22/2026	$0.7570	$0.8990	$0.7520	$0.8270	$9.59M	—	+9.25%
01/21/2026	$0.7490	$0.7740	$0.7220	$0.7570	$2.17M	—	+1.07%
01/20/2026	$0.8000	$0.8180	$0.7460	$0.7480	$2.37M	—	-6.50%
01/19/2026	$0.8480	$0.8480	$0.7560	$0.8000	$3.29M	—	-5.66%
01/18/2026	$0.8850	$0.9060	$0.8490	$0.8490	$2.06M	—	-4.07%
01/17/2026	$0.8900	$0.8960	$0.8680	$0.8860	$1.65M	—	-0.45%
01/16/2026	$0.8620	$0.8980	$0.8450	$0.8900	$2.11M	—	+3.25%
01/15/2026	$0.8860	$0.8950	$0.8340	$0.8620	$2.62M	—	-2.71%
01/14/2026	$0.8920	$0.9170	$0.8730	$0.8850	$2.38M	—	-0.78%
01/13/2026	$0.8460	$0.9110	$0.8260	$0.8920	$2.51M	—	+5.44%
01/12/2026	$0.8780	$0.8880	$0.8410	$0.8460	$1.93M	—	-3.64%
01/11/2026	$0.8680	$0.8960	$0.8560	$0.8790	$1.42M	—	+1.27%
01/10/2026	$0.8950	$0.8950	$0.8550	$0.8690	$1.16M	—	-2.91%
01/09/2026	$0.9130	$0.9150	$0.8810	$0.8950	$1.75M	—	-1.97%
01/08/2026	$0.9640	$0.9640	$0.8980	$0.9140	$2.36M	—	-5.19%
01/07/2026	$0.9790	$0.9830	$0.9420	$0.9640	$3.00M	—	-1.53%
01/06/2026	$0.9960	$1.00	$0.9340	$0.9790	$3.36M	—	-1.71%
01/05/2026	$0.9910	$1.02	$0.9650	$0.9950	$2.62M	—	+0.40%
01/04/2026	$0.9990	$1.01	$0.9750	$0.9920	$2.22M	—	-0.70%
01/03/2026	$0.9870	$1.06	$0.9710	$1.00	$3.79M	—	+1.32%
01/02/2026	$0.9790	$0.9880	$0.9540	$0.9880	$2.08M	—	+0.92%
01/01/2026	$0.9800	$0.9940	$0.9460	$0.9790	$2.55M	—	-0.10%
12/31/2025	$1.02	$1.02	$0.9640	$0.9810	$3.08M	—	-3.44%
12/30/2025	$1.01	$1.13	$0.9600	$1.02	$6.95M	—	+0.69%
12/29/2025	$0.9450	$1.13	$0.9360	$1.01	$13.11M	—	+6.88%
12/28/2025	$1.02	$1.02	$0.9270	$0.9460	$4.34M	—	-7.44%
12/27/2025	$0.9950	$1.11	$0.9770	$1.02	$8.44M	—	+2.71%
12/26/2025	$1.04	$1.23	$0.9540	$0.9970	$22.48M	—	-4.41%
12/25/2025	$0.8030	$1.25	$0.8030	$1.04	$21.39M	—	+30.01%
12/24/2025	$0.8030	$0.8070	$0.7780	$0.8010	$1.55M	—	-0.25%
12/23/2025	$0.8230	$0.8230	$0.7860	$0.8030	$1.74M	—	-2.43%
12/22/2025	$0.7740	$0.8900	$0.7520	$0.8230	$6.44M	—	+6.33%
12/21/2025	$0.8030	$0.8160	$0.7570	$0.7740	$3.47M	—	-3.61%
12/20/2025	$0.7680	$0.8210	$0.7610	$0.8030	$3.97M	—	+4.56%
12/19/2025	$0.7150	$0.8000	$0.7010	$0.7680	$5.46M	—	+7.41%
12/18/2025	$0.7600	$0.7620	$0.6960	$0.7160	$19.78M	—	-5.79%
12/17/2025	$0.8390	$0.8390	$0.7490	$0.7600	$3.17M	—	-9.42%
12/16/2025	$0.8610	$0.8710	$0.8200	$0.8390	$3.01M	—	-2.56%
12/15/2025	$0.9130	$0.9250	$0.8440	$0.8600	$3.20M	—	-5.81%
12/14/2025	$0.9080	$0.9620	$0.8780	$0.9130	$4.42M	—	+0.55%
12/13/2025	$0.8910	$0.9550	$0.8750	$0.9090	$1.96M	—	+2.02%
12/12/2025	$0.9360	$0.9620	$0.8740	$0.8900	$3.20M	—	-4.91%
12/11/2025	$0.9900	$0.9930	$0.9270	$0.9370	$2.41M	—	-5.35%
12/10/2025	$1.04	$1.04	$0.9820	$0.9910	$2.07M	—	-4.34%
12/09/2025	$0.9960	$1.06	$0.9570	$1.04	$2.73M	—	+3.92%
12/08/2025	$0.9900	$1.02	$0.9810	$0.9960	$1.68M	—	+0.61%
12/07/2025	$1.04	$1.04	$0.9770	$0.9890	$2.36M	—	-4.44%
12/06/2025	$1.06	$1.06	$1.02	$1.04	$1.65M	—	-2.54%
12/05/2025	$1.16	$1.16	$1.03	$1.06	$3.28M	—	-8.13%
12/04/2025	$1.20	$1.23	$1.15	$1.16	$3.80M	—	-3.26%
12/03/2025	$1.19	$1.24	$1.17	$1.20	$3.36M	—	+0.42%
12/02/2025	$1.16	$1.23	$1.14	$1.19	$6.23M	—	+2.15%
12/01/2025	$1.15	$1.19	$1.06	$1.17	$4.52M	—	+1.13%
11/30/2025	$1.21	$1.21	$1.15	$1.15	$1.57M	—	-4.40%
11/29/2025	$1.23	$1.26	$1.20	$1.21	$2.70M	—	-2.11%
11/28/2025	$1.24	$1.25	$1.19	$1.23	$4.57M	—	-0.88%
11/27/2025	$1.21	$1.25	$1.18	$1.24	$2.83M	—	+2.90%
11/26/2025	$1.23	$1.24	$1.16	$1.21	$3.91M	—	-2.19%
11/25/2025	$1.26	$1.28	$1.17	$1.24	$5.23M	—	-2.22%
11/24/2025	$1.31	$1.38	$1.20	$1.26	$7.25M	—	-3.59%
11/23/2025	$1.27	$1.63	$1.22	$1.31	$22.28M	—	+3.55%
11/22/2025	$1.15	$1.44	$1.14	$1.27	$19.14M	—	+9.80%
11/21/2025	$1.11	$1.31	$1.08	$1.15	$16.07M	—	+4.34%
11/20/2025	$1.17	$1.18	$1.09	$1.11	$3.62M	—	-5.88%
11/19/2025	$1.25	$1.27	$1.10	$1.17	$4.37M	—	-6.01%
11/18/2025	$1.20	$1.26	$1.14	$1.25	$4.11M	—	+4.17%
11/17/2025	$1.25	$1.30	$1.15	$1.20	$4.40M	—	-4.08%
11/16/2025	$1.36	$1.46	$1.20	$1.25	$12.96M	—	-8.15%
11/15/2025	$1.22	$1.36	$1.20	$1.36	$7.90M	—	+11.73%
11/14/2025	$1.31	$1.31	$1.19	$1.22	$5.54M	—	-6.81%
11/13/2025	$1.37	$1.45	$1.24	$1.31	$7.89M	—	-4.25%
11/12/2025	$1.33	$1.51	$1.28	$1.37	$13.42M	—	+2.94%
11/11/2025	$1.53	$1.53	$1.31	$1.33	$9.84M	—	-13.49%
11/10/2025	$1.70	$1.82	$1.49	$1.54	$16.30M	—	-9.55%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Zero Gravity (0G) price history

Monthly returns 0G

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News