OG Fan Token (OG) price history

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

Monthly returns OG

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-74%	+1.6%	-12%	+9.6%	-2.3%	-15%	+5.0%	+13%	-1.6%	-17%	-9.0%	—	-82%
2025	-14%	-6.6%	+8.3%	+0.5%	+11%	-9.5%	+28%	+145%	+22%	-29%	+6.2%	-3.1%	+143%
2024	-1.1%	+12%	+16%	-29%	+6.4%	-28%	-9.8%	+1.2%	+0.4%	+92%	+0.1%	-16%	+2%
2023	+18%	-0.7%	-4.1%	+311%	-52%	-17%	-9.3%	+5.8%	+6.7%	-0.9%	+3.4%	+2.6%	+99%
2022	-28%	+0.8%	+27%	-30%	-12%	+34%	+39%	+28%	-9.9%	-29%	-20%	-24%	-47%
2021	-45%	+33%	+137%	-4.6%	-42%	-36%	+11%	+29%	+31%	-15%	-21%	-9.7%	-29%
Monthly average	-24%	+6.7%	+29%	+43%	-15%	-12%	+11%	+37%	+8.1%	+0.2%	-6.3%	-10%
Up years	1/6	4/6	4/6	3/6	2/6	1/6	4/6	6/6	4/6	1/6	3/5	1/5

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
11/09/2026	$2.07	$2.14	$2.03	$2.13	$149.62K	$10.35M	+3.09%
11/08/2026	$2.17	$2.17	$2.01	$2.07	$244.36K	$10.04M	-4.48%
11/07/2026	$2.22	$2.24	$2.14	$2.17	$156.38K	$10.51M	-2.39%
11/06/2026	$2.11	$2.29	$2.11	$2.21	$306.58K	$10.73M	+5.04%
11/05/2026	$2.31	$2.33	$2.07	$2.10	$493.52K	$10.21M	-8.92%
11/04/2026	$2.29	$2.35	$2.23	$2.31	$322.48K	$11.21M	+1.09%
11/03/2026	$2.26	$2.31	$2.23	$2.29	$160.57K	$11.09M	+1.24%
11/02/2026	$2.28	$2.29	$2.22	$2.26	$218.16K	$10.95M	-1.10%
11/01/2026	$2.35	$2.37	$2.25	$2.29	$197.82K	$11.09M	-2.56%
10/31/2026	$2.39	$2.42	$2.35	$2.35	$127.86K	$11.39M	-1.76%
10/30/2026	$2.39	$2.40	$2.19	$2.39	$591.34K	$11.60M	+0.17%
10/29/2026	$2.55	$2.55	$2.36	$2.39	$372.14K	$11.58M	-6.28%
10/28/2026	$2.58	$2.59	$2.53	$2.55	$272.27K	$12.35M	-1.20%
10/27/2026	$2.59	$2.60	$2.54	$2.58	$136.18K	$12.50M	-0.62%
10/26/2026	$2.60	$2.62	$2.57	$2.59	$203.90K	$12.58M	-0.19%
10/25/2026	$2.60	$2.60	$2.58	$2.60	$143.18K	$12.60M	+0.00%
10/24/2026	$2.57	$2.62	$2.56	$2.60	$211.13K	$12.60M	+1.01%
10/23/2026	$2.54	$2.62	$2.53	$2.57	$319.74K	$12.47M	+1.02%
10/22/2026	$2.62	$2.68	$2.53	$2.54	$822.32K	$12.34M	-2.86%
10/21/2026	$2.62	$2.65	$2.60	$2.62	$297.06K	$12.70M	+0.08%
10/20/2026	$2.63	$2.65	$2.59	$2.62	$280.57K	$12.70M	-0.61%
10/19/2026	$2.62	$2.66	$2.58	$2.63	$206.80K	$12.77M	+0.30%
10/18/2026	$2.68	$2.68	$2.56	$2.62	$193.64K	$12.73M	-2.16%
10/17/2026	$2.71	$2.72	$2.64	$2.68	$157.40K	$13.02M	-1.00%
10/16/2026	$2.73	$2.75	$2.64	$2.71	$193.19K	$13.16M	-0.55%
10/15/2026	$2.67	$2.75	$2.55	$2.73	$492.34K	$13.23M	+2.21%
10/14/2026	$2.74	$2.75	$2.62	$2.67	$377.47K	$12.93M	-2.77%
10/13/2026	$2.72	$2.78	$2.67	$2.73	$307.73K	$13.27M	+0.40%
10/12/2026	$2.84	$2.85	$2.71	$2.72	$383.77K	$13.21M	-4.16%
10/11/2026	$2.82	$2.85	$2.78	$2.84	$349.98K	$13.77M	+0.71%
10/10/2026	$2.80	$2.83	$2.77	$2.82	$294.41K	$13.68M	+0.61%
10/09/2026	$2.75	$2.81	$2.73	$2.80	$347.62K	$13.61M	+1.89%
10/08/2026	$2.86	$2.88	$2.66	$2.75	$869.28K	$13.35M	-3.74%
10/07/2026	$2.87	$2.96	$2.78	$2.86	$1.50M	$13.88M	-0.21%
10/06/2026	$2.84	$2.91	$2.81	$2.87	$440.51K	$13.91M	+1.02%
10/05/2026	$2.82	$2.86	$2.79	$2.84	$511.33K	$13.77M	+0.60%
10/04/2026	$2.84	$2.88	$2.80	$2.82	$320.84K	$13.69M	-0.77%
10/03/2026	$2.83	$2.85	$2.79	$2.84	$207.90K	$13.79M	+0.50%
10/02/2026	$2.84	$2.90	$2.77	$2.83	$480.89K	$13.74M	-0.32%
10/01/2026	$2.82	$2.88	$2.78	$2.84	$337.97K	—	+0.78%
09/30/2026	$2.80	$2.88	$2.78	$2.82	$369.05K	$13.65M	+0.46%
09/29/2026	$2.79	$2.90	$2.76	$2.81	$644.43K	—	+0.50%
09/28/2026	$2.88	$2.90	$2.73	$2.79	$761.07K	—	-3.19%
09/27/2026	$2.93	$2.94	$2.87	$2.88	$480.63K	—	-1.47%
09/26/2026	$2.91	$2.98	$2.89	$2.93	$478.02K	—	+0.48%
09/25/2026	$2.88	$2.93	$2.86	$2.91	$470.97K	$14.05M	+0.80%
09/24/2026	$2.84	$2.92	$2.81	$2.88	$517.50K	—	+1.51%
09/23/2026	$2.87	$3.00	$2.81	$2.84	$1.10M	—	-1.01%
09/22/2026	$2.82	$2.88	$2.77	$2.87	$587.92K	—	+1.49%
09/21/2026	$2.76	$2.90	$2.73	$2.82	$964.70K	—	+2.47%
09/20/2026	$2.80	$2.80	$2.68	$2.76	$571.98K	$13.30M	-1.43%
09/19/2026	$2.82	$2.83	$2.74	$2.79	$510.11K	—	-0.85%
09/18/2026	$2.71	$2.85	$2.70	$2.81	$707.51K	—	+3.61%
09/17/2026	$2.72	$2.72	$2.67	$2.71	$513.80K	—	-0.18%
09/16/2026	$2.67	$2.73	$2.62	$2.72	$325.27K	—	+1.57%
09/15/2026	$2.66	$2.69	$2.62	$2.68	$352.11K	—	+0.56%
09/14/2026	$2.65	$2.71	$2.64	$2.66	$229.69K	—	+0.49%
09/13/2026	$2.76	$2.82	$2.64	$2.65	$384.53K	—	-4.17%
09/12/2026	$2.69	$2.76	$2.69	$2.76	$159.01K	—	+2.49%
09/11/2026	$2.61	$2.77	$2.60	$2.69	$632.97K	—	+3.22%
09/10/2026	$2.66	$2.73	$2.60	$2.61	$463.10K	$12.52M	-1.92%
09/09/2026	$2.81	$2.83	$2.61	$2.66	$535.96K	$12.75M	-5.30%
09/08/2026	$2.78	$2.98	$2.67	$2.81	$1.03M	—	+0.90%
09/07/2026	$2.84	$2.85	$2.75	$2.79	$467.51K	—	-1.73%
09/06/2026	$2.95	$2.99	$2.80	$2.83	$1.18M	—	-4.00%
09/05/2026	$2.90	$2.96	$2.89	$2.95	$355.68K	—	+1.79%
09/04/2026	$2.94	$2.97	$2.86	$2.89	$623.15K	—	-1.67%
09/03/2026	$2.87	$2.98	$2.87	$2.94	$443.28K	$14.10M	+2.44%
09/02/2026	$2.92	$2.94	$2.85	$2.87	$301.46K	—	-1.75%
09/01/2026	$2.86	$2.95	$2.84	$2.92	$597.84K	—	+1.96%
08/31/2026	$2.81	$2.90	$2.79	$2.87	$431.95K	—	+2.10%
08/30/2026	$2.90	$2.92	$2.78	$2.81	$299.44K	—	-3.04%
08/29/2026	$2.91	$2.93	$2.87	$2.90	$339.83K	—	-0.38%
08/28/2026	$2.87	$2.94	$2.73	$2.91	$871.78K	—	+1.54%
08/27/2026	$2.99	$3.02	$2.83	$2.87	$1.04M	$13.69M	-4.05%
08/26/2026	$2.93	$3.02	$2.90	$2.99	$562.24K	—	+2.01%
08/25/2026	$2.94	$3.02	$2.84	$2.93	$1.15M	—	-0.48%
08/24/2026	$2.97	$3.03	$2.85	$2.94	$1.33M	—	-1.01%
08/23/2026	$2.69	$3.22	$2.58	$2.97	$5.45M	—	+10.52%
08/22/2026	$2.76	$2.91	$2.61	$2.69	$1.12M	—	-2.71%
08/21/2026	$2.69	$2.80	$2.66	$2.76	$917.96K	—	+2.56%
08/20/2026	$2.59	$2.77	$2.57	$2.69	$685.50K	—	+3.98%
08/19/2026	$2.54	$2.61	$2.51	$2.59	$440.79K	$12.31M	+1.85%
08/18/2026	$2.50	$2.59	$2.44	$2.54	$497.03K	—	+1.64%
08/17/2026	$2.50	$2.52	$2.47	$2.50	$146.88K	—	+0.12%
08/16/2026	$2.53	$2.55	$2.49	$2.50	$110.90K	—	-1.19%
08/15/2026	$2.50	$2.57	$2.48	$2.53	$239.08K	—	+1.32%
08/14/2026	$2.50	$2.51	$2.44	$2.50	$205.49K	—	-0.08%
08/13/2026	$2.48	$2.54	$2.47	$2.50	$280.62K	—	+0.60%
08/12/2026	$2.53	$2.57	$2.42	$2.48	$683.29K	—	-2.05%
08/11/2026	$2.60	$2.65	$2.53	$2.53	$453.90K	—	-2.73%
08/10/2026	$2.68	$2.71	$2.60	$2.60	$288.70K	—	-2.95%
08/09/2026	$2.63	$2.84	$2.63	$2.68	$982.04K	—	+1.82%
08/08/2026	$2.64	$2.66	$2.62	$2.63	$213.77K	—	-0.27%
08/07/2026	$2.60	$2.67	$2.59	$2.64	$316.11K	—	+1.27%
08/06/2026	$2.52	$2.64	$2.51	$2.61	$364.37K	—	+3.29%
08/05/2026	$2.50	$2.55	$2.50	$2.52	$140.36K	—	+0.44%
08/04/2026	$2.51	$2.53	$2.49	$2.50	$127.29K	—	-0.24%
08/03/2026	$2.52	$2.54	$2.50	$2.51	$146.37K	—	-0.32%
08/02/2026	$2.51	$2.55	$2.50	$2.52	$120.50K	—	+0.08%
08/01/2026	$2.53	$2.60	$2.51	$2.52	$185.39K	—	-0.44%
07/31/2026	$2.48	$2.56	$2.47	$2.53	$213.87K	—	+1.81%
07/30/2026	$2.49	$2.58	$2.46	$2.48	$262.42K	$11.78M	-0.16%
07/29/2026	$2.46	$2.55	$2.39	$2.48	$538.43K	—	+1.06%
07/28/2026	$2.48	$2.48	$2.41	$2.45	$373.96K	—	-0.89%
07/27/2026	$2.60	$2.60	$2.47	$2.47	$302.42K	—	-5.03%
07/26/2026	$2.59	$2.61	$2.58	$2.60	$154.90K	—	+0.54%
07/25/2026	$2.58	$2.63	$2.56	$2.59	$248.59K	—	+0.31%
07/24/2026	$2.62	$2.62	$2.56	$2.58	$262.32K	—	-1.64%
07/23/2026	$2.60	$2.70	$2.56	$2.62	$451.09K	$12.44M	+0.89%
07/22/2026	$2.60	$2.62	$2.58	$2.60	$209.92K	—	-0.23%
07/21/2026	$2.57	$2.65	$2.54	$2.60	$356.36K	—	+1.25%
07/20/2026	$2.58	$2.60	$2.53	$2.56	$246.12K	—	-0.47%
07/19/2026	$2.59	$2.62	$2.56	$2.58	$215.00K	—	-0.54%
07/18/2026	$2.59	$2.63	$2.57	$2.59	$213.67K	—	+0.19%
07/17/2026	$2.63	$2.65	$2.55	$2.59	$321.80K	—	-1.63%
07/16/2026	$2.65	$2.68	$2.59	$2.63	$454.65K	$12.49M	-0.64%
07/15/2026	$2.65	$2.77	$2.59	$2.65	$1.12M	—	+0.19%
07/14/2026	$2.54	$2.66	$2.51	$2.65	$422.08K	—	+4.13%
07/13/2026	$2.60	$2.63	$2.52	$2.54	$421.34K	—	-2.08%
07/12/2026	$2.70	$2.74	$2.58	$2.60	$502.01K	—	-3.85%
07/11/2026	$2.64	$2.77	$2.62	$2.70	$851.24K	—	+2.42%
07/10/2026	$2.58	$2.67	$2.54	$2.64	$276.27K	$12.50M	+2.56%
07/09/2026	$2.58	$2.62	$2.52	$2.58	$332.95K	—	-0.23%
07/08/2026	$2.67	$2.72	$2.54	$2.58	$730.20K	—	-3.26%
07/07/2026	$2.65	$2.74	$2.61	$2.67	$771.23K	—	+0.45%
07/06/2026	$2.69	$2.77	$2.63	$2.65	$1.50M	—	-1.49%
07/05/2026	$2.49	$2.77	$2.48	$2.70	$2.39M	—	+8.23%
07/04/2026	$2.51	$2.53	$2.47	$2.49	$405.74K	—	-0.60%
07/03/2026	$2.51	$2.53	$2.44	$2.50	$415.15K	$11.83M	-0.04%
07/02/2026	$2.59	$2.60	$2.48	$2.50	$452.76K	—	-3.36%
07/01/2026	$2.41	$2.59	$2.36	$2.59	$436.89K	—	+7.44%
06/30/2026	$2.48	$2.48	$2.38	$2.40	$345.12K	—	-3.06%
06/29/2026	$2.50	$2.55	$2.45	$2.48	$475.52K	—	-0.76%
06/28/2026	$2.49	$2.56	$2.47	$2.50	$260.25K	—	+0.36%
06/27/2026	$2.56	$2.57	$2.47	$2.49	$312.14K	—	-2.93%
06/26/2026	$2.54	$2.62	$2.45	$2.56	$506.61K	—	+0.83%
06/25/2026	$2.62	$2.72	$2.46	$2.54	$825.92K	—	-3.20%
06/24/2026	$2.54	$2.75	$2.52	$2.62	$1.50M	—	+3.43%
06/23/2026	$2.56	$2.60	$2.48	$2.54	$314.72K	—	-0.82%
06/22/2026	$2.63	$2.68	$2.55	$2.56	$508.60K	—	-2.66%
06/21/2026	$2.69	$2.71	$2.60	$2.63	$408.93K	—	-2.41%
06/20/2026	$2.68	$2.78	$2.65	$2.70	$602.76K	—	+0.63%
06/19/2026	$2.54	$2.75	$2.52	$2.68	$974.92K	—	+5.72%
06/18/2026	$2.65	$2.66	$2.48	$2.53	$517.58K	—	-4.56%
06/17/2026	$2.68	$2.72	$2.61	$2.65	$495.01K	—	-0.93%
06/16/2026	$2.73	$2.77	$2.63	$2.67	$436.86K	—	-2.34%
06/15/2026	$2.72	$2.81	$2.69	$2.73	$477.65K	—	+0.37%
06/14/2026	$2.70	$2.74	$2.64	$2.72	$339.46K	—	+0.89%
06/13/2026	$2.70	$2.73	$2.65	$2.70	$354.88K	$12.69M	-0.07%
06/12/2026	$2.78	$2.80	$2.68	$2.70	$500.34K	—	-2.88%
06/11/2026	$2.68	$2.84	$2.68	$2.78	$721.39K	—	+3.54%
06/10/2026	$2.88	$2.91	$2.62	$2.68	$1.08M	—	-6.97%
06/09/2026	$2.71	$2.90	$2.61	$2.88	$1.82M	—	+6.58%
06/08/2026	$2.82	$2.83	$2.67	$2.71	$734.23K	—	-4.11%
06/07/2026	$2.49	$2.86	$2.48	$2.82	$2.68M	—	+13.42%
06/06/2026	$2.36	$2.53	$2.23	$2.49	$1.68M	—	+5.47%
06/05/2026	$2.55	$2.55	$2.26	$2.36	$1.24M	—	-7.60%
06/04/2026	$2.68	$2.69	$2.44	$2.56	$1.13M	—	-4.49%
06/03/2026	$2.71	$2.79	$2.64	$2.67	$678.81K	—	-1.36%
06/02/2026	$2.87	$2.87	$2.67	$2.71	$784.67K	$12.69M	-5.65%
06/01/2026	$2.84	$2.88	$2.76	$2.86	$706.12K	—	+0.77%
05/31/2026	$2.81	$2.85	$2.78	$2.84	$400.25K	—	+1.21%
05/30/2026	$2.75	$2.88	$2.75	$2.81	$569.17K	—	+2.00%
05/29/2026	$2.77	$2.80	$2.71	$2.75	$558.29K	—	-0.54%
05/28/2026	$2.85	$2.88	$2.70	$2.77	$912.48K	—	-2.81%
05/27/2026	$2.94	$2.98	$2.83	$2.85	$444.46K	—	-2.96%
05/26/2026	$2.98	$3.00	$2.90	$2.94	$435.21K	—	-1.51%
05/25/2026	$2.95	$3.06	$2.94	$2.99	$455.50K	—	+1.29%
05/24/2026	$3.04	$3.05	$2.92	$2.95	$567.36K	—	-2.93%
05/23/2026	$3.08	$3.12	$2.89	$3.04	$972.73K	—	-1.43%
05/22/2026	$3.21	$3.26	$3.07	$3.09	$1.15M	—	-3.80%
05/21/2026	$3.20	$3.24	$3.15	$3.21	$651.33K	—	+0.09%
05/20/2026	$3.19	$3.24	$3.15	$3.21	$536.31K	—	+0.47%
05/19/2026	$3.29	$3.34	$3.19	$3.19	$847.09K	$14.89M	-2.92%
05/18/2026	$3.17	$3.29	$3.12	$3.29	$992.93K	—	+3.79%
05/17/2026	$3.20	$3.34	$3.08	$3.17	$1.23M	—	-1.09%
05/16/2026	$3.29	$3.42	$3.05	$3.20	$1.78M	—	-2.67%
05/15/2026	$3.28	$3.50	$3.18	$3.29	$3.00M	—	+0.37%
05/14/2026	$3.18	$3.32	$3.15	$3.28	$1.64M	—	+3.24%
05/13/2026	$3.63	$3.75	$3.16	$3.17	$2.88M	—	-12.49%
05/12/2026	$3.60	$3.79	$3.49	$3.63	$2.59M	—	+0.83%
05/11/2026	$3.95	$3.99	$3.53	$3.60	$4.13M	—	-9.00%
05/10/2026	$3.48	$3.97	$3.40	$3.95	$10.18M	—	+13.57%
05/09/2026	$3.25	$3.49	$3.21	$3.48	$2.68M	—	+7.02%
05/08/2026	$3.12	$3.46	$3.08	$3.25	$3.61M	$15.14M	+4.04%
05/07/2026	$3.16	$3.20	$3.02	$3.12	$1.44M	$14.54M	-1.33%
05/06/2026	$3.05	$3.17	$3.01	$3.15	$1.93M	—	+3.24%
05/05/2026	$3.01	$3.06	$3.01	$3.05	$541.34K	—	+1.06%
05/04/2026	$3.02	$3.06	$2.98	$3.01	$791.56K	—	-0.13%
05/03/2026	$3.05	$3.05	$2.98	$3.02	$603.16K	—	-0.95%
05/02/2026	$2.93	$3.07	$2.93	$3.05	$739.75K	—	+3.89%
05/01/2026	$2.91	$2.97	$2.90	$2.93	$379.90K	—	+0.79%
04/30/2026	$2.93	$2.96	$2.88	$2.91	$407.44K	$13.52M	-0.72%
04/29/2026	$3.00	$3.04	$2.89	$2.93	$729.28K	$13.61M	-2.17%
04/28/2026	$3.02	$3.07	$2.99	$3.00	$757.01K	$13.91M	-0.83%
04/27/2026	$3.17	$3.20	$2.95	$3.02	$1.79M	—	-4.64%
04/26/2026	$3.21	$3.30	$3.13	$3.17	$1.12M	—	-1.09%
04/25/2026	$3.08	$3.27	$3.08	$3.21	$1.62M	$14.89M	+4.26%
04/24/2026	$3.13	$3.21	$3.07	$3.08	$1.11M	$14.29M	-1.85%
04/23/2026	$3.04	$3.17	$2.98	$3.13	$1.46M	—	+3.20%
04/22/2026	$3.09	$3.12	$3.03	$3.04	$894.03K	—	-1.84%
04/21/2026	$3.05	$3.18	$3.02	$3.09	$1.64M	—	+1.38%
04/20/2026	$2.93	$3.07	$2.92	$3.05	$1.01M	—	+4.20%
04/19/2026	$3.19	$3.28	$2.90	$2.93	$2.51M	—	-8.28%
04/18/2026	$3.03	$3.43	$3.01	$3.19	$5.45M	—	+5.42%
04/17/2026	$3.00	$3.16	$2.99	$3.02	$2.58M	—	+0.73%
04/16/2026	$3.17	$3.30	$2.92	$3.00	$4.19M	—	-5.27%
04/15/2026	$3.21	$3.51	$3.04	$3.17	$7.51M	—	-1.22%
04/14/2026	$2.68	$3.67	$2.66	$3.21	$15.88M	$14.89M	+19.84%
04/13/2026	$2.63	$2.71	$2.61	$2.68	$976.84K	—	+1.98%
04/12/2026	$2.58	$2.69	$2.55	$2.63	$1.30M	—	+1.86%
04/11/2026	$2.61	$2.61	$2.55	$2.58	$409.10K	—	-1.15%
04/10/2026	$2.59	$2.64	$2.58	$2.61	$417.15K	—	+0.77%
04/09/2026	$2.57	$2.62	$2.55	$2.58	$394.16K	—	+0.66%
04/08/2026	$2.62	$2.64	$2.56	$2.57	$617.71K	—	-2.13%
04/07/2026	$2.58	$2.63	$2.51	$2.63	$595.87K	—	+1.94%
04/06/2026	$2.63	$2.64	$2.56	$2.58	$497.88K	—	-1.98%
04/05/2026	$2.56	$2.69	$2.54	$2.63	$873.16K	—	+2.78%
04/04/2026	$2.56	$2.61	$2.54	$2.56	$509.92K	$11.86M	+0.08%
04/03/2026	$2.60	$2.64	$2.55	$2.56	$687.33K	$11.84M	-1.84%
04/02/2026	$2.76	$2.77	$2.58	$2.60	$1.62M	—	-5.79%
04/01/2026	$2.65	$2.89	$2.58	$2.76	$3.23M	—	+4.15%
03/31/2026	$2.64	$2.72	$2.61	$2.65	$681.50K	—	+0.38%
03/30/2026	$2.66	$2.74	$2.61	$2.64	$849.22K	—	-0.86%
03/29/2026	$2.61	$2.75	$2.60	$2.66	$1.80M	—	+1.95%
03/28/2026	$2.52	$2.66	$2.47	$2.61	$880.76K	—	+3.45%
03/27/2026	$2.59	$2.64	$2.49	$2.53	$536.55K	—	-2.58%
03/26/2026	$2.63	$2.66	$2.55	$2.59	$619.37K	—	-1.52%
03/25/2026	$2.60	$2.66	$2.57	$2.63	$716.55K	—	+1.11%
03/24/2026	$2.64	$2.65	$2.56	$2.60	$696.80K	—	-1.33%
03/23/2026	$2.51	$2.70	$2.43	$2.64	$1.78M	—	+5.15%
03/22/2026	$2.79	$2.83	$2.50	$2.51	$1.82M	—	-10.31%
03/21/2026	$2.80	$2.87	$2.76	$2.79	$843.58K	—	-0.11%
03/20/2026	$2.84	$2.86	$2.77	$2.80	$547.99K	—	-1.38%
03/19/2026	$2.89	$2.90	$2.79	$2.84	$679.02K	—	-1.87%
03/18/2026	$3.04	$3.16	$2.84	$2.90	$2.26M	—	-4.86%
03/17/2026	$2.93	$3.08	$2.90	$3.04	$1.25M	—	+3.79%
03/16/2026	$2.91	$2.97	$2.88	$2.93	$887.81K	—	+0.72%
03/15/2026	$2.84	$2.95	$2.83	$2.91	$872.83K	—	+2.36%
03/14/2026	$2.97	$2.97	$2.81	$2.84	$860.79K	—	-4.11%
03/13/2026	$2.98	$3.05	$2.87	$2.96	$1.55M	$13.66M	-0.54%
03/12/2026	$2.85	$3.12	$2.84	$2.98	$2.95M	—	+4.56%
03/11/2026	$2.76	$2.95	$2.72	$2.85	$2.05M	—	+3.23%
03/10/2026	$2.73	$2.79	$2.72	$2.76	$696.49K	—	+1.03%
03/09/2026	$2.74	$2.78	$2.71	$2.73	$659.59K	—	-0.47%
03/08/2026	$2.71	$2.79	$2.69	$2.75	$696.27K	—	+1.29%
03/07/2026	$2.77	$2.78	$2.71	$2.71	$623.15K	$12.49M	-2.13%
03/06/2026	$2.81	$2.83	$2.74	$2.77	$564.30K	$12.75M	-1.28%
03/05/2026	$2.84	$2.85	$2.76	$2.81	$914.44K	—	-1.09%
03/04/2026	$2.80	$2.87	$2.78	$2.84	$1.30M	—	+1.21%
03/03/2026	$2.82	$2.88	$2.78	$2.81	$981.28K	—	-0.57%
03/02/2026	$2.76	$2.89	$2.75	$2.82	$1.74M	—	+2.47%
03/01/2026	$3.02	$3.09	$2.68	$2.75	$2.38M	—	-8.90%
02/28/2026	$2.98	$3.11	$2.78	$3.02	$2.00M	—	+1.37%
02/27/2026	$3.01	$3.05	$2.92	$2.98	$913.51K	—	-0.96%
02/26/2026	$3.05	$3.08	$2.96	$3.01	$1.32M	—	-1.41%
02/25/2026	$2.95	$3.10	$2.94	$3.05	$1.87M	—	+3.63%
02/24/2026	$3.08	$3.12	$2.91	$2.95	$1.64M	—	-4.35%
02/23/2026	$3.23	$3.24	$3.00	$3.08	$2.72M	—	-4.64%
02/22/2026	$3.35	$3.35	$3.21	$3.23	$1.47M	—	-3.61%
02/21/2026	$3.36	$3.38	$3.30	$3.35	$1.34M	—	-0.18%
02/20/2026	$3.37	$3.40	$3.33	$3.36	$1.46M	—	-0.39%
02/19/2026	$3.29	$3.42	$3.25	$3.37	$2.44M	—	+2.43%
02/18/2026	$3.39	$3.42	$3.20	$3.30	$2.26M	—	-2.68%
02/17/2026	$3.37	$3.44	$3.31	$3.39	$3.08M	—	+0.56%
02/16/2026	$3.35	$3.62	$3.26	$3.37	$9.16M	—	+0.66%
02/15/2026	$5.08	$5.10	$3.17	$3.35	$24.04M	$15.35M	-34.11%
02/14/2026	$5.07	$5.10	$4.91	$5.08	$2.86M	—	+0.20%
02/13/2026	$5.02	$5.23	$4.89	$5.07	$3.82M	—	+1.16%
02/12/2026	$4.38	$5.12	$4.36	$5.02	$5.87M	—	+14.63%
02/11/2026	$4.79	$5.15	$4.36	$4.38	$13.68M	$20.03M	-8.66%
02/10/2026	$4.02	$4.85	$3.93	$4.79	$12.15M	—	+19.07%
02/09/2026	$3.72	$4.16	$3.68	$4.02	$3.15M	—	+8.03%
02/08/2026	$3.62	$4.00	$3.61	$3.73	$5.20M	—	+3.04%
02/07/2026	$3.61	$3.68	$3.50	$3.62	$1.77M	—	+0.19%
02/06/2026	$3.31	$3.69	$3.12	$3.61	$5.48M	—	+9.14%
02/05/2026	$3.99	$4.19	$3.22	$3.31	$7.83M	—	-17.23%
02/04/2026	$4.19	$4.30	$3.83	$4.00	$13.70M	$18.27M	-4.59%
02/03/2026	$3.45	$4.64	$3.28	$4.19	$16.36M	—	+21.36%
02/02/2026	$2.96	$3.54	$2.90	$3.45	$4.79M	$15.75M	+16.47%
02/01/2026	$2.97	$3.13	$2.92	$2.96	$1.42M	—	-0.40%
01/31/2026	$3.41	$3.42	$2.75	$2.97	$2.88M	$13.57M	-12.89%
01/30/2026	$3.44	$3.47	$3.34	$3.41	$1.18M	—	-0.81%
01/29/2026	$3.62	$3.64	$3.36	$3.44	$1.89M	$15.67M	-4.92%
01/28/2026	$3.65	$3.65	$3.56	$3.62	$961.29K	—	-0.90%
01/27/2026	$3.70	$3.77	$3.58	$3.65	$1.43M	—	-1.16%
01/26/2026	$3.60	$3.71	$3.54	$3.69	$1.19M	—	+2.67%
01/25/2026	$3.84	$3.98	$3.53	$3.60	$2.54M	—	-6.35%
01/24/2026	$3.83	$3.88	$3.81	$3.84	$1.10M	$17.48M	+0.26%
01/23/2026	$3.81	$3.91	$3.76	$3.84	$2.26M	$17.44M	+0.79%
01/22/2026	$4.03	$4.14	$3.78	$3.80	$5.79M	—	-5.63%
01/21/2026	$3.92	$4.13	$3.92	$4.03	$2.14M	—	+2.70%
01/20/2026	$4.19	$4.20	$3.88	$3.92	$2.65M	—	-6.28%
01/19/2026	$4.08	$4.36	$3.50	$4.18	$10.81M	—	+2.62%
01/18/2026	$4.08	$4.16	$4.03	$4.08	$1.55M	—	-0.17%
01/17/2026	$4.18	$4.29	$4.08	$4.08	$2.27M	—	-2.30%
01/16/2026	$4.09	$4.23	$4.06	$4.18	$3.04M	—	+2.17%
01/15/2026	$4.22	$4.28	$4.03	$4.09	$4.65M	$18.55M	-2.92%
01/14/2026	$4.29	$4.35	$4.15	$4.22	$4.12M	—	-1.77%
01/13/2026	$4.28	$4.30	$4.12	$4.29	$4.40M	—	+0.28%
01/12/2026	$4.23	$4.54	$4.23	$4.28	$9.85M	—	+1.21%
01/11/2026	$4.26	$4.28	$4.00	$4.23	$3.53M	—	-0.82%
01/10/2026	$4.22	$4.36	$4.19	$4.26	$3.75M	$19.29M	+0.88%
01/09/2026	$4.33	$4.59	$4.17	$4.22	$6.49M	—	-2.45%
01/08/2026	$3.87	$4.40	$3.86	$4.33	$9.69M	—	+12.00%
01/07/2026	$4.54	$4.73	$3.80	$3.87	$10.91M	$17.45M	-14.70%
01/06/2026	$4.49	$4.70	$4.12	$4.54	$15.82M	—	+0.98%
01/05/2026	$5.67	$5.68	$4.21	$4.49	$17.00M	—	-20.79%
01/04/2026	$6.55	$6.71	$5.58	$5.67	$13.18M	—	-13.50%
01/03/2026	$7.33	$7.34	$6.49	$6.55	$11.22M	—	-10.60%
01/02/2026	$11.64	$11.64	$5.89	$7.33	$22.99M	$33.06M	-37.00%
01/01/2026	$11.57	$11.71	$11.53	$11.64	$407.83K	—	+0.58%
12/31/2025	$11.67	$11.71	$11.52	$11.57	$482.05K	—	-0.84%
12/30/2025	$11.96	$11.99	$11.63	$11.66	$791.27K	—	-2.46%
12/29/2025	$11.69	$11.98	$11.56	$11.96	$752.56K	—	+2.32%
12/28/2025	$11.82	$11.95	$11.56	$11.68	$780.55K	—	-1.13%
12/27/2025	$11.57	$11.88	$11.50	$11.82	$1.53M	—	+2.15%
12/26/2025	$12.03	$12.04	$11.51	$11.57	$2.27M	—	-3.76%
12/25/2025	$12.04	$12.12	$12.00	$12.03	$677.62K	—	-0.05%
12/24/2025	$12.19	$12.24	$12.00	$12.03	$800.23K	—	-1.30%
12/23/2025	$12.29	$12.53	$12.15	$12.19	$778.41K	—	-0.80%
12/22/2025	$12.32	$12.43	$12.22	$12.29	$762.16K	—	-0.28%
12/21/2025	$12.28	$12.46	$12.17	$12.32	$1.24M	—	+0.37%
12/20/2025	$12.29	$12.57	$12.13	$12.28	$1.20M	—	-0.10%
12/19/2025	$12.43	$12.58	$12.19	$12.29	$1.34M	$55.42M	-1.17%
12/18/2025	$12.85	$12.88	$12.14	$12.43	$7.65M	—	-3.27%
12/17/2025	$12.84	$13.05	$12.66	$12.85	$1.47M	$57.79M	+0.02%
12/16/2025	$12.33	$13.16	$12.33	$12.84	$2.86M	—	+4.14%
12/15/2025	$12.03	$12.49	$12.00	$12.33	$1.13M	—	+2.49%
12/14/2025	$12.07	$12.32	$12.00	$12.04	$996.30K	—	-0.30%
12/13/2025	$12.31	$12.46	$12.05	$12.07	$546.92K	—	-1.95%
12/12/2025	$12.35	$12.52	$12.17	$12.32	$966.07K	$55.33M	-0.32%
12/11/2025	$12.65	$12.96	$12.22	$12.36	$1.11M	—	-2.31%
12/10/2025	$12.84	$13.25	$12.54	$12.65	$1.62M	$56.71M	-1.51%
12/09/2025	$13.10	$13.16	$12.52	$12.84	$1.36M	—	-1.96%
12/08/2025	$13.17	$13.22	$13.01	$13.10	$935.33K	—	-0.55%
12/07/2025	$13.01	$13.27	$12.89	$13.17	$1.82M	—	+1.18%
12/06/2025	$12.96	$13.29	$12.84	$13.02	$1.30M	—	+0.51%
12/05/2025	$13.47	$13.50	$12.80	$12.96	$2.50M	$57.89M	-3.82%
12/04/2025	$12.37	$13.56	$12.34	$13.46	$3.57M	$59.95M	+8.79%
12/03/2025	$11.92	$12.70	$11.77	$12.38	$2.29M	—	+3.84%
12/02/2025	$12.52	$12.55	$11.90	$11.92	$1.58M	$53.07M	-4.85%
12/01/2025	$11.94	$12.78	$11.67	$12.51	$4.03M	—	+4.78%
11/30/2025	$11.81	$12.00	$11.66	$11.94	$763.16K	$53.15M	+1.08%
11/29/2025	$11.91	$12.45	$11.71	$11.81	$1.48M	—	-0.88%
11/28/2025	$11.98	$12.01	$11.55	$11.91	$1.83M	$52.93M	-0.60%
11/27/2025	$12.37	$12.42	$11.60	$11.99	$2.18M	—	-3.14%
11/26/2025	$13.01	$13.05	$12.04	$12.37	$3.05M	—	-4.91%
11/25/2025	$13.19	$13.52	$12.87	$13.01	$1.47M	—	-1.39%
11/24/2025	$13.46	$13.69	$12.93	$13.20	$1.75M	—	-1.95%
11/23/2025	$13.79	$13.90	$13.16	$13.46	$1.58M	—	-2.39%
11/22/2025	$13.72	$14.47	$13.65	$13.79	$2.65M	$60.99M	+0.53%
11/21/2025	$13.59	$13.95	$13.34	$13.72	$2.76M	—	+0.95%
11/20/2025	$14.06	$14.06	$13.44	$13.59	$1.79M	$59.94M	-3.38%
11/19/2025	$14.09	$14.84	$13.69	$14.06	$2.96M	—	-0.18%
11/18/2025	$14.02	$14.52	$13.40	$14.09	$3.26M	—	+0.46%
11/17/2025	$14.18	$14.45	$14.02	$14.02	$1.91M	—	-1.14%
11/16/2025	$14.66	$14.99	$14.17	$14.18	$1.90M	$62.45M	-3.25%
11/15/2025	$14.93	$15.10	$14.05	$14.66	$3.52M	—	-1.80%
11/14/2025	$15.82	$15.88	$14.72	$14.93	$3.76M	—	-5.67%
11/13/2025	$16.09	$16.23	$15.48	$15.82	$3.66M	—	-1.64%
11/12/2025	$15.45	$16.65	$14.63	$16.09	$8.09M	$70.60M	+4.15%
11/11/2025	$14.69	$15.71	$14.58	$15.44	$4.52M	—	+5.13%
11/10/2025	$14.28	$14.97	$14.13	$14.69	$3.88M	—	+2.86%

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

OG Fan Token (OG) price history

Monthly returns OG

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News