Storico prezzi di OG Fan Token (OG)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di OG. Mostrati gli ultimi 365 giorni.

Rendimenti mensili OG

Anno	Gen	Feb	Mar	Apr	Mag	Giu	Lug	Ago	Set	Ott	Nov	Dic	Anno intero
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%
Media mensile	-24%	+6,7%	+29%	+43%	-15%	-12%	+11%	+37%	+8,1%	+0,2%	-6,3%	-10%
Anni in rialzo	1/6	4/6	4/6	3/6	2/6	1/6	4/6	6/6	4/6	1/6	3/5	1/5

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

Data	Apri	Massimo	Basso	Chiudi	Volume	Capitalizzazione	Variazione
09/11/2026	$2,07	$2,14	$2,03	$2,13	$149,62K	$10,35M	+3.09%
08/11/2026	$2,17	$2,17	$2,01	$2,07	$244,36K	$10,04M	-4.48%
07/11/2026	$2,22	$2,24	$2,14	$2,17	$156,38K	$10,51M	-2.39%
06/11/2026	$2,11	$2,29	$2,11	$2,21	$306,58K	$10,73M	+5.04%
05/11/2026	$2,31	$2,33	$2,07	$2,10	$493,52K	$10,21M	-8.92%
04/11/2026	$2,29	$2,35	$2,23	$2,31	$322,48K	$11,21M	+1.09%
03/11/2026	$2,26	$2,31	$2,23	$2,29	$160,57K	$11,09M	+1.24%
02/11/2026	$2,28	$2,29	$2,22	$2,26	$218,16K	$10,95M	-1.10%
01/11/2026	$2,35	$2,37	$2,25	$2,29	$197,82K	$11,09M	-2.56%
31/10/2026	$2,39	$2,42	$2,35	$2,35	$127,86K	$11,39M	-1.76%
30/10/2026	$2,39	$2,40	$2,19	$2,39	$591,34K	$11,60M	+0.17%
29/10/2026	$2,55	$2,55	$2,36	$2,39	$372,14K	$11,58M	-6.28%
28/10/2026	$2,58	$2,59	$2,53	$2,55	$272,27K	$12,35M	-1.20%
27/10/2026	$2,59	$2,60	$2,54	$2,58	$136,18K	$12,50M	-0.62%
26/10/2026	$2,60	$2,62	$2,57	$2,59	$203,90K	$12,58M	-0.19%
25/10/2026	$2,60	$2,60	$2,58	$2,60	$143,18K	$12,60M	+0.00%
24/10/2026	$2,57	$2,62	$2,56	$2,60	$211,13K	$12,60M	+1.01%
23/10/2026	$2,54	$2,62	$2,53	$2,57	$319,74K	$12,47M	+1.02%
22/10/2026	$2,62	$2,68	$2,53	$2,54	$822,32K	$12,34M	-2.86%
21/10/2026	$2,62	$2,65	$2,60	$2,62	$297,06K	$12,70M	+0.08%
20/10/2026	$2,63	$2,65	$2,59	$2,62	$280,57K	$12,70M	-0.61%
19/10/2026	$2,62	$2,66	$2,58	$2,63	$206,80K	$12,77M	+0.30%
18/10/2026	$2,68	$2,68	$2,56	$2,62	$193,64K	$12,73M	-2.16%
17/10/2026	$2,71	$2,72	$2,64	$2,68	$157,40K	$13,02M	-1.00%
16/10/2026	$2,73	$2,75	$2,64	$2,71	$193,19K	$13,16M	-0.55%
15/10/2026	$2,67	$2,75	$2,55	$2,73	$492,34K	$13,23M	+2.21%
14/10/2026	$2,74	$2,75	$2,62	$2,67	$377,47K	$12,93M	-2.77%
13/10/2026	$2,72	$2,78	$2,67	$2,73	$307,73K	$13,27M	+0.40%
12/10/2026	$2,84	$2,85	$2,71	$2,72	$383,77K	$13,21M	-4.16%
11/10/2026	$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%
09/10/2026	$2,75	$2,81	$2,73	$2,80	$347,62K	$13,61M	+1.89%
08/10/2026	$2,86	$2,88	$2,66	$2,75	$869,28K	$13,35M	-3.74%
07/10/2026	$2,87	$2,96	$2,78	$2,86	$1,50M	$13,88M	-0.21%
06/10/2026	$2,84	$2,91	$2,81	$2,87	$440,51K	$13,91M	+1.02%
05/10/2026	$2,82	$2,86	$2,79	$2,84	$511,33K	$13,77M	+0.60%
04/10/2026	$2,84	$2,88	$2,80	$2,82	$320,84K	$13,69M	-0.77%
03/10/2026	$2,83	$2,85	$2,79	$2,84	$207,90K	$13,79M	+0.50%
02/10/2026	$2,84	$2,90	$2,77	$2,83	$480,89K	$13,74M	-0.32%
01/10/2026	$2,82	$2,88	$2,78	$2,84	$337,97K	—	+0.78%
30/09/2026	$2,80	$2,88	$2,78	$2,82	$369,05K	$13,65M	+0.46%
29/09/2026	$2,79	$2,90	$2,76	$2,81	$644,43K	—	+0.50%
28/09/2026	$2,88	$2,90	$2,73	$2,79	$761,07K	—	-3.19%
27/09/2026	$2,93	$2,94	$2,87	$2,88	$480,63K	—	-1.47%
26/09/2026	$2,91	$2,98	$2,89	$2,93	$478,02K	—	+0.48%
25/09/2026	$2,88	$2,93	$2,86	$2,91	$470,97K	$14,05M	+0.80%
24/09/2026	$2,84	$2,92	$2,81	$2,88	$517,50K	—	+1.51%
23/09/2026	$2,87	$3,00	$2,81	$2,84	$1,10M	—	-1.01%
22/09/2026	$2,82	$2,88	$2,77	$2,87	$587,92K	—	+1.49%
21/09/2026	$2,76	$2,90	$2,73	$2,82	$964,70K	—	+2.47%
20/09/2026	$2,80	$2,80	$2,68	$2,76	$571,98K	$13,30M	-1.43%
19/09/2026	$2,82	$2,83	$2,74	$2,79	$510,11K	—	-0.85%
18/09/2026	$2,71	$2,85	$2,70	$2,81	$707,51K	—	+3.61%
17/09/2026	$2,72	$2,72	$2,67	$2,71	$513,80K	—	-0.18%
16/09/2026	$2,67	$2,73	$2,62	$2,72	$325,27K	—	+1.57%
15/09/2026	$2,66	$2,69	$2,62	$2,68	$352,11K	—	+0.56%
14/09/2026	$2,65	$2,71	$2,64	$2,66	$229,69K	—	+0.49%
13/09/2026	$2,76	$2,82	$2,64	$2,65	$384,53K	—	-4.17%
12/09/2026	$2,69	$2,76	$2,69	$2,76	$159,01K	—	+2.49%
11/09/2026	$2,61	$2,77	$2,60	$2,69	$632,97K	—	+3.22%
10/09/2026	$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%
08/09/2026	$2,78	$2,98	$2,67	$2,81	$1,03M	—	+0.90%
07/09/2026	$2,84	$2,85	$2,75	$2,79	$467,51K	—	-1.73%
06/09/2026	$2,95	$2,99	$2,80	$2,83	$1,18M	—	-4.00%
05/09/2026	$2,90	$2,96	$2,89	$2,95	$355,68K	—	+1.79%
04/09/2026	$2,94	$2,97	$2,86	$2,89	$623,15K	—	-1.67%
03/09/2026	$2,87	$2,98	$2,87	$2,94	$443,28K	$14,10M	+2.44%
02/09/2026	$2,92	$2,94	$2,85	$2,87	$301,46K	—	-1.75%
01/09/2026	$2,86	$2,95	$2,84	$2,92	$597,84K	—	+1.96%
31/08/2026	$2,81	$2,90	$2,79	$2,87	$431,95K	—	+2.10%
30/08/2026	$2,90	$2,92	$2,78	$2,81	$299,44K	—	-3.04%
29/08/2026	$2,91	$2,93	$2,87	$2,90	$339,83K	—	-0.38%
28/08/2026	$2,87	$2,94	$2,73	$2,91	$871,78K	—	+1.54%
27/08/2026	$2,99	$3,02	$2,83	$2,87	$1,04M	$13,69M	-4.05%
26/08/2026	$2,93	$3,02	$2,90	$2,99	$562,24K	—	+2.01%
25/08/2026	$2,94	$3,02	$2,84	$2,93	$1,15M	—	-0.48%
24/08/2026	$2,97	$3,03	$2,85	$2,94	$1,33M	—	-1.01%
23/08/2026	$2,69	$3,22	$2,58	$2,97	$5,45M	—	+10.52%
22/08/2026	$2,76	$2,91	$2,61	$2,69	$1,12M	—	-2.71%
21/08/2026	$2,69	$2,80	$2,66	$2,76	$917,96K	—	+2.56%
20/08/2026	$2,59	$2,77	$2,57	$2,69	$685,50K	—	+3.98%
19/08/2026	$2,54	$2,61	$2,51	$2,59	$440,79K	$12,31M	+1.85%
18/08/2026	$2,50	$2,59	$2,44	$2,54	$497,03K	—	+1.64%
17/08/2026	$2,50	$2,52	$2,47	$2,50	$146,88K	—	+0.12%
16/08/2026	$2,53	$2,55	$2,49	$2,50	$110,90K	—	-1.19%
15/08/2026	$2,50	$2,57	$2,48	$2,53	$239,08K	—	+1.32%
14/08/2026	$2,50	$2,51	$2,44	$2,50	$205,49K	—	-0.08%
13/08/2026	$2,48	$2,54	$2,47	$2,50	$280,62K	—	+0.60%
12/08/2026	$2,53	$2,57	$2,42	$2,48	$683,29K	—	-2.05%
11/08/2026	$2,60	$2,65	$2,53	$2,53	$453,90K	—	-2.73%
10/08/2026	$2,68	$2,71	$2,60	$2,60	$288,70K	—	-2.95%
09/08/2026	$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%
07/08/2026	$2,60	$2,67	$2,59	$2,64	$316,11K	—	+1.27%
06/08/2026	$2,52	$2,64	$2,51	$2,61	$364,37K	—	+3.29%
05/08/2026	$2,50	$2,55	$2,50	$2,52	$140,36K	—	+0.44%
04/08/2026	$2,51	$2,53	$2,49	$2,50	$127,29K	—	-0.24%
03/08/2026	$2,52	$2,54	$2,50	$2,51	$146,37K	—	-0.32%
02/08/2026	$2,51	$2,55	$2,50	$2,52	$120,50K	—	+0.08%
01/08/2026	$2,53	$2,60	$2,51	$2,52	$185,39K	—	-0.44%
31/07/2026	$2,48	$2,56	$2,47	$2,53	$213,87K	—	+1.81%
30/07/2026	$2,49	$2,58	$2,46	$2,48	$262,42K	$11,78M	-0.16%
29/07/2026	$2,46	$2,55	$2,39	$2,48	$538,43K	—	+1.06%
28/07/2026	$2,48	$2,48	$2,41	$2,45	$373,96K	—	-0.89%
27/07/2026	$2,60	$2,60	$2,47	$2,47	$302,42K	—	-5.03%
26/07/2026	$2,59	$2,61	$2,58	$2,60	$154,90K	—	+0.54%
25/07/2026	$2,58	$2,63	$2,56	$2,59	$248,59K	—	+0.31%
24/07/2026	$2,62	$2,62	$2,56	$2,58	$262,32K	—	-1.64%
23/07/2026	$2,60	$2,70	$2,56	$2,62	$451,09K	$12,44M	+0.89%
22/07/2026	$2,60	$2,62	$2,58	$2,60	$209,92K	—	-0.23%
21/07/2026	$2,57	$2,65	$2,54	$2,60	$356,36K	—	+1.25%
20/07/2026	$2,58	$2,60	$2,53	$2,56	$246,12K	—	-0.47%
19/07/2026	$2,59	$2,62	$2,56	$2,58	$215,00K	—	-0.54%
18/07/2026	$2,59	$2,63	$2,57	$2,59	$213,67K	—	+0.19%
17/07/2026	$2,63	$2,65	$2,55	$2,59	$321,80K	—	-1.63%
16/07/2026	$2,65	$2,68	$2,59	$2,63	$454,65K	$12,49M	-0.64%
15/07/2026	$2,65	$2,77	$2,59	$2,65	$1,12M	—	+0.19%
14/07/2026	$2,54	$2,66	$2,51	$2,65	$422,08K	—	+4.13%
13/07/2026	$2,60	$2,63	$2,52	$2,54	$421,34K	—	-2.08%
12/07/2026	$2,70	$2,74	$2,58	$2,60	$502,01K	—	-3.85%
11/07/2026	$2,64	$2,77	$2,62	$2,70	$851,24K	—	+2.42%
10/07/2026	$2,58	$2,67	$2,54	$2,64	$276,27K	$12,50M	+2.56%
09/07/2026	$2,58	$2,62	$2,52	$2,58	$332,95K	—	-0.23%
08/07/2026	$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%
06/07/2026	$2,69	$2,77	$2,63	$2,65	$1,50M	—	-1.49%
05/07/2026	$2,49	$2,77	$2,48	$2,70	$2,39M	—	+8.23%
04/07/2026	$2,51	$2,53	$2,47	$2,49	$405,74K	—	-0.60%
03/07/2026	$2,51	$2,53	$2,44	$2,50	$415,15K	$11,83M	-0.04%
02/07/2026	$2,59	$2,60	$2,48	$2,50	$452,76K	—	-3.36%
01/07/2026	$2,41	$2,59	$2,36	$2,59	$436,89K	—	+7.44%
30/06/2026	$2,48	$2,48	$2,38	$2,40	$345,12K	—	-3.06%
29/06/2026	$2,50	$2,55	$2,45	$2,48	$475,52K	—	-0.76%
28/06/2026	$2,49	$2,56	$2,47	$2,50	$260,25K	—	+0.36%
27/06/2026	$2,56	$2,57	$2,47	$2,49	$312,14K	—	-2.93%
26/06/2026	$2,54	$2,62	$2,45	$2,56	$506,61K	—	+0.83%
25/06/2026	$2,62	$2,72	$2,46	$2,54	$825,92K	—	-3.20%
24/06/2026	$2,54	$2,75	$2,52	$2,62	$1,50M	—	+3.43%
23/06/2026	$2,56	$2,60	$2,48	$2,54	$314,72K	—	-0.82%
22/06/2026	$2,63	$2,68	$2,55	$2,56	$508,60K	—	-2.66%
21/06/2026	$2,69	$2,71	$2,60	$2,63	$408,93K	—	-2.41%
20/06/2026	$2,68	$2,78	$2,65	$2,70	$602,76K	—	+0.63%
19/06/2026	$2,54	$2,75	$2,52	$2,68	$974,92K	—	+5.72%
18/06/2026	$2,65	$2,66	$2,48	$2,53	$517,58K	—	-4.56%
17/06/2026	$2,68	$2,72	$2,61	$2,65	$495,01K	—	-0.93%
16/06/2026	$2,73	$2,77	$2,63	$2,67	$436,86K	—	-2.34%
15/06/2026	$2,72	$2,81	$2,69	$2,73	$477,65K	—	+0.37%
14/06/2026	$2,70	$2,74	$2,64	$2,72	$339,46K	—	+0.89%
13/06/2026	$2,70	$2,73	$2,65	$2,70	$354,88K	$12,69M	-0.07%
12/06/2026	$2,78	$2,80	$2,68	$2,70	$500,34K	—	-2.88%
11/06/2026	$2,68	$2,84	$2,68	$2,78	$721,39K	—	+3.54%
10/06/2026	$2,88	$2,91	$2,62	$2,68	$1,08M	—	-6.97%
09/06/2026	$2,71	$2,90	$2,61	$2,88	$1,82M	—	+6.58%
08/06/2026	$2,82	$2,83	$2,67	$2,71	$734,23K	—	-4.11%
07/06/2026	$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%
05/06/2026	$2,55	$2,55	$2,26	$2,36	$1,24M	—	-7.60%
04/06/2026	$2,68	$2,69	$2,44	$2,56	$1,13M	—	-4.49%
03/06/2026	$2,71	$2,79	$2,64	$2,67	$678,81K	—	-1.36%
02/06/2026	$2,87	$2,87	$2,67	$2,71	$784,67K	$12,69M	-5.65%
01/06/2026	$2,84	$2,88	$2,76	$2,86	$706,12K	—	+0.77%
31/05/2026	$2,81	$2,85	$2,78	$2,84	$400,25K	—	+1.21%
30/05/2026	$2,75	$2,88	$2,75	$2,81	$569,17K	—	+2.00%
29/05/2026	$2,77	$2,80	$2,71	$2,75	$558,29K	—	-0.54%
28/05/2026	$2,85	$2,88	$2,70	$2,77	$912,48K	—	-2.81%
27/05/2026	$2,94	$2,98	$2,83	$2,85	$444,46K	—	-2.96%
26/05/2026	$2,98	$3,00	$2,90	$2,94	$435,21K	—	-1.51%
25/05/2026	$2,95	$3,06	$2,94	$2,99	$455,50K	—	+1.29%
24/05/2026	$3,04	$3,05	$2,92	$2,95	$567,36K	—	-2.93%
23/05/2026	$3,08	$3,12	$2,89	$3,04	$972,73K	—	-1.43%
22/05/2026	$3,21	$3,26	$3,07	$3,09	$1,15M	—	-3.80%
21/05/2026	$3,20	$3,24	$3,15	$3,21	$651,33K	—	+0.09%
20/05/2026	$3,19	$3,24	$3,15	$3,21	$536,31K	—	+0.47%
19/05/2026	$3,29	$3,34	$3,19	$3,19	$847,09K	$14,89M	-2.92%
18/05/2026	$3,17	$3,29	$3,12	$3,29	$992,93K	—	+3.79%
17/05/2026	$3,20	$3,34	$3,08	$3,17	$1,23M	—	-1.09%
16/05/2026	$3,29	$3,42	$3,05	$3,20	$1,78M	—	-2.67%
15/05/2026	$3,28	$3,50	$3,18	$3,29	$3,00M	—	+0.37%
14/05/2026	$3,18	$3,32	$3,15	$3,28	$1,64M	—	+3.24%
13/05/2026	$3,63	$3,75	$3,16	$3,17	$2,88M	—	-12.49%
12/05/2026	$3,60	$3,79	$3,49	$3,63	$2,59M	—	+0.83%
11/05/2026	$3,95	$3,99	$3,53	$3,60	$4,13M	—	-9.00%
10/05/2026	$3,48	$3,97	$3,40	$3,95	$10,18M	—	+13.57%
09/05/2026	$3,25	$3,49	$3,21	$3,48	$2,68M	—	+7.02%
08/05/2026	$3,12	$3,46	$3,08	$3,25	$3,61M	$15,14M	+4.04%
07/05/2026	$3,16	$3,20	$3,02	$3,12	$1,44M	$14,54M	-1.33%
06/05/2026	$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%
04/05/2026	$3,02	$3,06	$2,98	$3,01	$791,56K	—	-0.13%
03/05/2026	$3,05	$3,05	$2,98	$3,02	$603,16K	—	-0.95%
02/05/2026	$2,93	$3,07	$2,93	$3,05	$739,75K	—	+3.89%
01/05/2026	$2,91	$2,97	$2,90	$2,93	$379,90K	—	+0.79%
30/04/2026	$2,93	$2,96	$2,88	$2,91	$407,44K	$13,52M	-0.72%
29/04/2026	$3,00	$3,04	$2,89	$2,93	$729,28K	$13,61M	-2.17%
28/04/2026	$3,02	$3,07	$2,99	$3,00	$757,01K	$13,91M	-0.83%
27/04/2026	$3,17	$3,20	$2,95	$3,02	$1,79M	—	-4.64%
26/04/2026	$3,21	$3,30	$3,13	$3,17	$1,12M	—	-1.09%
25/04/2026	$3,08	$3,27	$3,08	$3,21	$1,62M	$14,89M	+4.26%
24/04/2026	$3,13	$3,21	$3,07	$3,08	$1,11M	$14,29M	-1.85%
23/04/2026	$3,04	$3,17	$2,98	$3,13	$1,46M	—	+3.20%
22/04/2026	$3,09	$3,12	$3,03	$3,04	$894,03K	—	-1.84%
21/04/2026	$3,05	$3,18	$3,02	$3,09	$1,64M	—	+1.38%
20/04/2026	$2,93	$3,07	$2,92	$3,05	$1,01M	—	+4.20%
19/04/2026	$3,19	$3,28	$2,90	$2,93	$2,51M	—	-8.28%
18/04/2026	$3,03	$3,43	$3,01	$3,19	$5,45M	—	+5.42%
17/04/2026	$3,00	$3,16	$2,99	$3,02	$2,58M	—	+0.73%
16/04/2026	$3,17	$3,30	$2,92	$3,00	$4,19M	—	-5.27%
15/04/2026	$3,21	$3,51	$3,04	$3,17	$7,51M	—	-1.22%
14/04/2026	$2,68	$3,67	$2,66	$3,21	$15,88M	$14,89M	+19.84%
13/04/2026	$2,63	$2,71	$2,61	$2,68	$976,84K	—	+1.98%
12/04/2026	$2,58	$2,69	$2,55	$2,63	$1,30M	—	+1.86%
11/04/2026	$2,61	$2,61	$2,55	$2,58	$409,10K	—	-1.15%
10/04/2026	$2,59	$2,64	$2,58	$2,61	$417,15K	—	+0.77%
09/04/2026	$2,57	$2,62	$2,55	$2,58	$394,16K	—	+0.66%
08/04/2026	$2,62	$2,64	$2,56	$2,57	$617,71K	—	-2.13%
07/04/2026	$2,58	$2,63	$2,51	$2,63	$595,87K	—	+1.94%
06/04/2026	$2,63	$2,64	$2,56	$2,58	$497,88K	—	-1.98%
05/04/2026	$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%
03/04/2026	$2,60	$2,64	$2,55	$2,56	$687,33K	$11,84M	-1.84%
02/04/2026	$2,76	$2,77	$2,58	$2,60	$1,62M	—	-5.79%
01/04/2026	$2,65	$2,89	$2,58	$2,76	$3,23M	—	+4.15%
31/03/2026	$2,64	$2,72	$2,61	$2,65	$681,50K	—	+0.38%
30/03/2026	$2,66	$2,74	$2,61	$2,64	$849,22K	—	-0.86%
29/03/2026	$2,61	$2,75	$2,60	$2,66	$1,80M	—	+1.95%
28/03/2026	$2,52	$2,66	$2,47	$2,61	$880,76K	—	+3.45%
27/03/2026	$2,59	$2,64	$2,49	$2,53	$536,55K	—	-2.58%
26/03/2026	$2,63	$2,66	$2,55	$2,59	$619,37K	—	-1.52%
25/03/2026	$2,60	$2,66	$2,57	$2,63	$716,55K	—	+1.11%
24/03/2026	$2,64	$2,65	$2,56	$2,60	$696,80K	—	-1.33%
23/03/2026	$2,51	$2,70	$2,43	$2,64	$1,78M	—	+5.15%
22/03/2026	$2,79	$2,83	$2,50	$2,51	$1,82M	—	-10.31%
21/03/2026	$2,80	$2,87	$2,76	$2,79	$843,58K	—	-0.11%
20/03/2026	$2,84	$2,86	$2,77	$2,80	$547,99K	—	-1.38%
19/03/2026	$2,89	$2,90	$2,79	$2,84	$679,02K	—	-1.87%
18/03/2026	$3,04	$3,16	$2,84	$2,90	$2,26M	—	-4.86%
17/03/2026	$2,93	$3,08	$2,90	$3,04	$1,25M	—	+3.79%
16/03/2026	$2,91	$2,97	$2,88	$2,93	$887,81K	—	+0.72%
15/03/2026	$2,84	$2,95	$2,83	$2,91	$872,83K	—	+2.36%
14/03/2026	$2,97	$2,97	$2,81	$2,84	$860,79K	—	-4.11%
13/03/2026	$2,98	$3,05	$2,87	$2,96	$1,55M	$13,66M	-0.54%
12/03/2026	$2,85	$3,12	$2,84	$2,98	$2,95M	—	+4.56%
11/03/2026	$2,76	$2,95	$2,72	$2,85	$2,05M	—	+3.23%
10/03/2026	$2,73	$2,79	$2,72	$2,76	$696,49K	—	+1.03%
09/03/2026	$2,74	$2,78	$2,71	$2,73	$659,59K	—	-0.47%
08/03/2026	$2,71	$2,79	$2,69	$2,75	$696,27K	—	+1.29%
07/03/2026	$2,77	$2,78	$2,71	$2,71	$623,15K	$12,49M	-2.13%
06/03/2026	$2,81	$2,83	$2,74	$2,77	$564,30K	$12,75M	-1.28%
05/03/2026	$2,84	$2,85	$2,76	$2,81	$914,44K	—	-1.09%
04/03/2026	$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%
02/03/2026	$2,76	$2,89	$2,75	$2,82	$1,74M	—	+2.47%
01/03/2026	$3,02	$3,09	$2,68	$2,75	$2,38M	—	-8.90%
28/02/2026	$2,98	$3,11	$2,78	$3,02	$2,00M	—	+1.37%
27/02/2026	$3,01	$3,05	$2,92	$2,98	$913,51K	—	-0.96%
26/02/2026	$3,05	$3,08	$2,96	$3,01	$1,32M	—	-1.41%
25/02/2026	$2,95	$3,10	$2,94	$3,05	$1,87M	—	+3.63%
24/02/2026	$3,08	$3,12	$2,91	$2,95	$1,64M	—	-4.35%
23/02/2026	$3,23	$3,24	$3,00	$3,08	$2,72M	—	-4.64%
22/02/2026	$3,35	$3,35	$3,21	$3,23	$1,47M	—	-3.61%
21/02/2026	$3,36	$3,38	$3,30	$3,35	$1,34M	—	-0.18%
20/02/2026	$3,37	$3,40	$3,33	$3,36	$1,46M	—	-0.39%
19/02/2026	$3,29	$3,42	$3,25	$3,37	$2,44M	—	+2.43%
18/02/2026	$3,39	$3,42	$3,20	$3,30	$2,26M	—	-2.68%
17/02/2026	$3,37	$3,44	$3,31	$3,39	$3,08M	—	+0.56%
16/02/2026	$3,35	$3,62	$3,26	$3,37	$9,16M	—	+0.66%
15/02/2026	$5,08	$5,10	$3,17	$3,35	$24,04M	$15,35M	-34.11%
14/02/2026	$5,07	$5,10	$4,91	$5,08	$2,86M	—	+0.20%
13/02/2026	$5,02	$5,23	$4,89	$5,07	$3,82M	—	+1.16%
12/02/2026	$4,38	$5,12	$4,36	$5,02	$5,87M	—	+14.63%
11/02/2026	$4,79	$5,15	$4,36	$4,38	$13,68M	$20,03M	-8.66%
10/02/2026	$4,02	$4,85	$3,93	$4,79	$12,15M	—	+19.07%
09/02/2026	$3,72	$4,16	$3,68	$4,02	$3,15M	—	+8.03%
08/02/2026	$3,62	$4,00	$3,61	$3,73	$5,20M	—	+3.04%
07/02/2026	$3,61	$3,68	$3,50	$3,62	$1,77M	—	+0.19%
06/02/2026	$3,31	$3,69	$3,12	$3,61	$5,48M	—	+9.14%
05/02/2026	$3,99	$4,19	$3,22	$3,31	$7,83M	—	-17.23%
04/02/2026	$4,19	$4,30	$3,83	$4,00	$13,70M	$18,27M	-4.59%
03/02/2026	$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%
01/02/2026	$2,97	$3,13	$2,92	$2,96	$1,42M	—	-0.40%
31/01/2026	$3,41	$3,42	$2,75	$2,97	$2,88M	$13,57M	-12.89%
30/01/2026	$3,44	$3,47	$3,34	$3,41	$1,18M	—	-0.81%
29/01/2026	$3,62	$3,64	$3,36	$3,44	$1,89M	$15,67M	-4.92%
28/01/2026	$3,65	$3,65	$3,56	$3,62	$961,29K	—	-0.90%
27/01/2026	$3,70	$3,77	$3,58	$3,65	$1,43M	—	-1.16%
26/01/2026	$3,60	$3,71	$3,54	$3,69	$1,19M	—	+2.67%
25/01/2026	$3,84	$3,98	$3,53	$3,60	$2,54M	—	-6.35%
24/01/2026	$3,83	$3,88	$3,81	$3,84	$1,10M	$17,48M	+0.26%
23/01/2026	$3,81	$3,91	$3,76	$3,84	$2,26M	$17,44M	+0.79%
22/01/2026	$4,03	$4,14	$3,78	$3,80	$5,79M	—	-5.63%
21/01/2026	$3,92	$4,13	$3,92	$4,03	$2,14M	—	+2.70%
20/01/2026	$4,19	$4,20	$3,88	$3,92	$2,65M	—	-6.28%
19/01/2026	$4,08	$4,36	$3,50	$4,18	$10,81M	—	+2.62%
18/01/2026	$4,08	$4,16	$4,03	$4,08	$1,55M	—	-0.17%
17/01/2026	$4,18	$4,29	$4,08	$4,08	$2,27M	—	-2.30%
16/01/2026	$4,09	$4,23	$4,06	$4,18	$3,04M	—	+2.17%
15/01/2026	$4,22	$4,28	$4,03	$4,09	$4,65M	$18,55M	-2.92%
14/01/2026	$4,29	$4,35	$4,15	$4,22	$4,12M	—	-1.77%
13/01/2026	$4,28	$4,30	$4,12	$4,29	$4,40M	—	+0.28%
12/01/2026	$4,23	$4,54	$4,23	$4,28	$9,85M	—	+1.21%
11/01/2026	$4,26	$4,28	$4,00	$4,23	$3,53M	—	-0.82%
10/01/2026	$4,22	$4,36	$4,19	$4,26	$3,75M	$19,29M	+0.88%
09/01/2026	$4,33	$4,59	$4,17	$4,22	$6,49M	—	-2.45%
08/01/2026	$3,87	$4,40	$3,86	$4,33	$9,69M	—	+12.00%
07/01/2026	$4,54	$4,73	$3,80	$3,87	$10,91M	$17,45M	-14.70%
06/01/2026	$4,49	$4,70	$4,12	$4,54	$15,82M	—	+0.98%
05/01/2026	$5,67	$5,68	$4,21	$4,49	$17,00M	—	-20.79%
04/01/2026	$6,55	$6,71	$5,58	$5,67	$13,18M	—	-13.50%
03/01/2026	$7,33	$7,34	$6,49	$6,55	$11,22M	—	-10.60%
02/01/2026	$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%
31/12/2025	$11,67	$11,71	$11,52	$11,57	$482,05K	—	-0.84%
30/12/2025	$11,96	$11,99	$11,63	$11,66	$791,27K	—	-2.46%
29/12/2025	$11,69	$11,98	$11,56	$11,96	$752,56K	—	+2.32%
28/12/2025	$11,82	$11,95	$11,56	$11,68	$780,55K	—	-1.13%
27/12/2025	$11,57	$11,88	$11,50	$11,82	$1,53M	—	+2.15%
26/12/2025	$12,03	$12,04	$11,51	$11,57	$2,27M	—	-3.76%
25/12/2025	$12,04	$12,12	$12,00	$12,03	$677,62K	—	-0.05%
24/12/2025	$12,19	$12,24	$12,00	$12,03	$800,23K	—	-1.30%
23/12/2025	$12,29	$12,53	$12,15	$12,19	$778,41K	—	-0.80%
22/12/2025	$12,32	$12,43	$12,22	$12,29	$762,16K	—	-0.28%
21/12/2025	$12,28	$12,46	$12,17	$12,32	$1,24M	—	+0.37%
20/12/2025	$12,29	$12,57	$12,13	$12,28	$1,20M	—	-0.10%
19/12/2025	$12,43	$12,58	$12,19	$12,29	$1,34M	$55,42M	-1.17%
18/12/2025	$12,85	$12,88	$12,14	$12,43	$7,65M	—	-3.27%
17/12/2025	$12,84	$13,05	$12,66	$12,85	$1,47M	$57,79M	+0.02%
16/12/2025	$12,33	$13,16	$12,33	$12,84	$2,86M	—	+4.14%
15/12/2025	$12,03	$12,49	$12,00	$12,33	$1,13M	—	+2.49%
14/12/2025	$12,07	$12,32	$12,00	$12,04	$996,30K	—	-0.30%
13/12/2025	$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%
11/12/2025	$12,65	$12,96	$12,22	$12,36	$1,11M	—	-2.31%
10/12/2025	$12,84	$13,25	$12,54	$12,65	$1,62M	$56,71M	-1.51%
09/12/2025	$13,10	$13,16	$12,52	$12,84	$1,36M	—	-1.96%
08/12/2025	$13,17	$13,22	$13,01	$13,10	$935,33K	—	-0.55%
07/12/2025	$13,01	$13,27	$12,89	$13,17	$1,82M	—	+1.18%
06/12/2025	$12,96	$13,29	$12,84	$13,02	$1,30M	—	+0.51%
05/12/2025	$13,47	$13,50	$12,80	$12,96	$2,50M	$57,89M	-3.82%
04/12/2025	$12,37	$13,56	$12,34	$13,46	$3,57M	$59,95M	+8.79%
03/12/2025	$11,92	$12,70	$11,77	$12,38	$2,29M	—	+3.84%
02/12/2025	$12,52	$12,55	$11,90	$11,92	$1,58M	$53,07M	-4.85%
01/12/2025	$11,94	$12,78	$11,67	$12,51	$4,03M	—	+4.78%
30/11/2025	$11,81	$12,00	$11,66	$11,94	$763,16K	$53,15M	+1.08%
29/11/2025	$11,91	$12,45	$11,71	$11,81	$1,48M	—	-0.88%
28/11/2025	$11,98	$12,01	$11,55	$11,91	$1,83M	$52,93M	-0.60%
27/11/2025	$12,37	$12,42	$11,60	$11,99	$2,18M	—	-3.14%
26/11/2025	$13,01	$13,05	$12,04	$12,37	$3,05M	—	-4.91%
25/11/2025	$13,19	$13,52	$12,87	$13,01	$1,47M	—	-1.39%
24/11/2025	$13,46	$13,69	$12,93	$13,20	$1,75M	—	-1.95%
23/11/2025	$13,79	$13,90	$13,16	$13,46	$1,58M	—	-2.39%
22/11/2025	$13,72	$14,47	$13,65	$13,79	$2,65M	$60,99M	+0.53%
21/11/2025	$13,59	$13,95	$13,34	$13,72	$2,76M	—	+0.95%
20/11/2025	$14,06	$14,06	$13,44	$13,59	$1,79M	$59,94M	-3.38%
19/11/2025	$14,09	$14,84	$13,69	$14,06	$2,96M	—	-0.18%
18/11/2025	$14,02	$14,52	$13,40	$14,09	$3,26M	—	+0.46%
17/11/2025	$14,18	$14,45	$14,02	$14,02	$1,91M	—	-1.14%
16/11/2025	$14,66	$14,99	$14,17	$14,18	$1,90M	$62,45M	-3.25%
15/11/2025	$14,93	$15,10	$14,05	$14,66	$3,52M	—	-1.80%
14/11/2025	$15,82	$15,88	$14,72	$14,93	$3,76M	—	-5.67%
13/11/2025	$16,09	$16,23	$15,48	$15,82	$3,66M	—	-1.64%
12/11/2025	$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%
10/11/2025	$14,28	$14,97	$14,13	$14,69	$3,88M	—	+2.86%

Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.

Storico prezzi di OG Fan Token (OG)

Rendimenti mensili OG

Impostazioni

Coin

Mercato

Derivati

DeFi e DEX

Exchange

Strumenti

Notizie