0g (0G) — Historical Data
Daily price history, volume, and market capitalization
本页显示 0g (0G) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 0g 的交易价格为 $0.17，24 小时波动区间为 $0.17–$0.17，成交量为 $7.39M。下表让您逐日追踪价格走势。
Open
$0.18
High
$0.17
Low
$0.17
Volume (24h)
$7.39M
Market Cap
$2.03M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.18 | $0.17 | $0.17 | $0.17 | $0.17 | -5.65% | $7.39M | — | — |
| Oct 30, 2026 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | -0.70% | $33.78M | $5.72M | $15.53M |
| Oct 29, 2026 | $0.20 | $0.20 | $0.17 | $0.18 | $0.17 | -12.48% | $54.13M | $9.83M | $26.19M |
| Oct 28, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | -2.14% | $22.47M | $4.5M | $11.04M |
| Oct 27, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | -0.79% | $17.61M | $3.52M | $8.49M |
| Oct 26, 2026 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | -1.75% | $12.44M | $2.52M | $6.03M |
| Oct 25, 2026 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | -4.55% | $12.78M | $2.66M | $5.86M |
| Oct 24, 2026 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | -5.78% | $28.97M | $6.39M | $13.57M |
| Oct 23, 2026 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | +2.01% | $18.77M | $4.33M | $9.49M |
| Oct 22, 2026 | $0.24 | $0.24 | $0.22 | $0.23 | $0.22 | -6.51% | $9.53M | $2.19M | $4.38M |
| Oct 21, 2026 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | +1.61% | $11.02M | $2.65M | $5.7M |
| Oct 20, 2026 | $0.23 | $0.24 | $0.22 | $0.23 | $0.24 | +3.38% | $11.51M | $2.66M | $5.62M |
| Oct 19, 2026 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | +0.80% | $13.02M | $2.97M | $6.21M |
| Oct 18, 2026 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | -4.48% | $12.12M | $2.75M | $5.56M |
| Oct 17, 2026 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | -4.33% | $9.58M | $2.29M | $4.43M |
| Oct 16, 2026 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | -3.78% | $13.35M | $3.34M | $6.47M |
| Oct 15, 2026 | $0.25 | $0.26 | $0.23 | $0.24 | $0.26 | +4.31% | $35.28M | $8.53M | $17.68M |
| Oct 14, 2026 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | -3.07% | $16.67M | $4.2M | $7.98M |
| Oct 13, 2026 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | -2.23% | $23.74M | $6.04M | $10.71M |
| Oct 12, 2026 | $0.28 | $0.28 | $0.26 | $0.27 | $0.26 | -5.98% | $26.91M | $7.26M | $13.09M |
| Oct 11, 2026 | $0.27 | $0.28 | $0.26 | $0.27 | $0.28 | +2.45% | $29.42M | $7.87M | $14.29M |
| Oct 10, 2026 | $0.26 | $0.27 | $0.25 | $0.26 | $0.27 | +5.23% | $39.13M | $10.2M | $19M |
| Oct 9, 2026 | $0.28 | $0.29 | $0.25 | $0.27 | $0.26 | -10.18% | $41.87M | $11.28M | $18.41M |
| Oct 8, 2026 | $0.30 | $0.32 | $0.27 | $0.29 | $0.28 | -5.91% | $41.44M | $12.21M | $19.24M |
| Oct 7, 2026 | $0.32 | $0.32 | $0.29 | $0.31 | $0.30 | -5.52% | $29.29M | $8.93M | $12.96M |
| Oct 6, 2026 | $0.31 | $0.33 | $0.30 | $0.31 | $0.32 | +4.30% | $31.79M | $9.97M | $15.2M |
| Oct 5, 2026 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | +1.99% | $25.64M | $7.85M | $12.27M |
| Oct 4, 2026 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | +0.40% | $13.23M | $3.9M | $5.81M |
| Oct 3, 2026 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | -0.92% | $21.28M | $6.36M | $9.28M |
| Oct 2, 2026 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | +2.44% | $46.95M | $14.04M | $22.51M |
| Oct 1, 2026 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | -4.92% | $95.96M | $28.96M | $44.91M |
0g Historical Data FAQ
0g 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 0g 真实的每日交易历史。
0G 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 0G 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
0g 的 24 小时区间是多少？expand_more
过去 24 小时 0g 在 $0.17–$0.17 之间交易，当前价格为 $0.17。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。