0GUSDT
0G Tether (0GUSDT)
0.299300
$
-0.011900 (%-3.82)
0GUSDT: 0G Tether Historical Data
Historical price data, yearly archive and performance analysis for 0G Tether.
Historical Chart
Loading chart...
Average
OPEN 1.6743
CLOSE 1.6743
Low
LOW 0.696
High
HIGH 7.26
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 09/22/2025 | 1 | 7.26 | 1 | 4.839 |
| 09/23/2025 | 4.838 | 7.18 | 4.566 | 5.815 |
| 09/24/2025 | 5.82 | 5.895 | 4.838 | 5.005 |
| 09/25/2025 | 5.006 | 5.014 | 3.649 | 3.917 |
| 09/26/2025 | 3.917 | 4.455 | 3.341 | 3.679 |
| 09/27/2025 | 3.68 | 3.996 | 3.453 | 3.731 |
| 09/28/2025 | 3.731 | 3.886 | 3.45 | 3.723 |
| 09/29/2025 | 3.724 | 3.794 | 2.71 | 2.885 |
| 09/30/2025 | 2.885 | 2.904 | 2.394 | 2.539 |
| 10/01/2025 | 2.538 | 3.244 | 2.526 | 2.768 |
| 10/02/2025 | 2.768 | 2.847 | 2.491 | 2.709 |
| 10/03/2025 | 2.708 | 3.422 | 2.668 | 3.346 |
| 10/04/2025 | 3.346 | 3.349 | 2.926 | 3.002 |
| 10/05/2025 | 3.002 | 3.094 | 2.857 | 2.895 |
| 10/06/2025 | 2.894 | 3.258 | 2.883 | 3.062 |
| 10/07/2025 | 3.063 | 3.064 | 2.813 | 2.85 |
| 10/08/2025 | 2.849 | 2.862 | 2.717 | 2.792 |
| 10/09/2025 | 2.793 | 2.801 | 2.531 | 2.599 |
| 10/10/2025 | 2.599 | 2.803 | 1.68 | 2.145 |
| 10/11/2025 | 2.144 | 2.442 | 2.13 | 2.179 |
| 10/12/2025 | 2.18 | 2.328 | 2.104 | 2.288 |
| 10/13/2025 | 2.288 | 2.374 | 2.207 | 2.353 |
| 10/14/2025 | 2.355 | 2.357 | 2.068 | 2.194 |
| 10/15/2025 | 2.194 | 2.212 | 2.012 | 2.036 |
| 10/16/2025 | 2.038 | 2.09 | 1.925 | 1.961 |
| 10/17/2025 | 1.962 | 1.999 | 1.765 | 1.861 |
| 10/18/2025 | 1.86 | 1.915 | 1.801 | 1.827 |
| 10/19/2025 | 1.826 | 1.871 | 1.739 | 1.811 |
| 10/20/2025 | 1.81 | 1.977 | 1.74 | 1.942 |
| 10/21/2025 | 1.94 | 2.306 | 1.875 | 1.897 |
| 10/22/2025 | 1.897 | 1.954 | 1.756 | 1.802 |
| 10/23/2025 | 1.801 | 1.851 | 1.717 | 1.764 |
| 10/24/2025 | 1.764 | 1.812 | 1.727 | 1.767 |
| 10/25/2025 | 1.765 | 1.778 | 1.688 | 1.756 |
| 10/26/2025 | 1.755 | 1.795 | 1.72 | 1.764 |
| 10/27/2025 | 1.764 | 1.822 | 1.574 | 1.602 |
| 10/28/2025 | 1.6 | 1.738 | 1.549 | 1.565 |
| 10/29/2025 | 1.564 | 1.608 | 1.458 | 1.467 |
| 10/30/2025 | 1.466 | 1.5 | 1.159 | 1.166 |
| 10/31/2025 | 1.166 | 1.23 | 1.061 | 1.089 |
| 11/01/2025 | 1.088 | 1.159 | 1.039 | 1.071 |
| 11/02/2025 | 1.07 | 1.102 | 0.942 | 0.978 |
| 11/03/2025 | 0.977 | 1.622 | 0.972 | 1.247 |
| 11/04/2025 | 1.246 | 1.48 | 1.095 | 1.171 |
| 11/05/2025 | 1.17 | 1.26 | 1.073 | 1.134 |
| 11/06/2025 | 1.133 | 1.133 | 0.99 | 1.014 |
| 11/07/2025 | 1.014 | 1.128 | 0.977 | 1.112 |
| 11/08/2025 | 1.111 | 1.99 | 1.101 | 1.499 |
| 11/09/2025 | 1.499 | 1.949 | 1.398 | 1.698 |
| 11/10/2025 | 1.697 | 1.822 | 1.487 | 1.535 |
| 11/11/2025 | 1.534 | 1.534 | 1.311 | 1.327 |
| 11/12/2025 | 1.328 | 1.511 | 1.28 | 1.367 |
| 11/13/2025 | 1.366 | 1.449 | 1.241 | 1.308 |
| 11/14/2025 | 1.307 | 1.307 | 1.193 | 1.218 |
| 11/15/2025 | 1.219 | 1.363 | 1.196 | 1.362 |
| 11/16/2025 | 1.362 | 1.462 | 1.203 | 1.251 |
| 11/17/2025 | 1.25 | 1.297 | 1.154 | 1.199 |
| 11/18/2025 | 1.199 | 1.263 | 1.138 | 1.249 |
| 11/19/2025 | 1.248 | 1.269 | 1.102 | 1.173 |
| 11/20/2025 | 1.174 | 1.175 | 1.088 | 1.105 |
| 11/21/2025 | 1.106 | 1.307 | 1.075 | 1.154 |
| 11/22/2025 | 1.153 | 1.436 | 1.135 | 1.266 |
| 11/23/2025 | 1.266 | 1.627 | 1.217 | 1.311 |
| 11/24/2025 | 1.311 | 1.375 | 1.196 | 1.264 |
| 11/25/2025 | 1.263 | 1.281 | 1.173 | 1.235 |
| 11/26/2025 | 1.234 | 1.236 | 1.155 | 1.207 |
| 11/27/2025 | 1.208 | 1.248 | 1.178 | 1.243 |
| 11/28/2025 | 1.243 | 1.252 | 1.185 | 1.232 |
| 11/29/2025 | 1.231 | 1.256 | 1.2 | 1.205 |
| 11/30/2025 | 1.205 | 1.206 | 1.149 | 1.152 |
| 12/01/2025 | 1.152 | 1.194 | 1.061 | 1.165 |
| 12/02/2025 | 1.164 | 1.226 | 1.14 | 1.189 |
| 12/03/2025 | 1.19 | 1.237 | 1.165 | 1.195 |
| 12/04/2025 | 1.195 | 1.233 | 1.146 | 1.156 |
| 12/05/2025 | 1.156 | 1.162 | 1.034 | 1.062 |
| 12/06/2025 | 1.062 | 1.062 | 1.015 | 1.035 |
| 12/07/2025 | 1.035 | 1.037 | 0.977 | 0.989 |
| 12/08/2025 | 0.99 | 1.022 | 0.981 | 0.996 |
| 12/09/2025 | 0.996 | 1.057 | 0.957 | 1.035 |
| 12/10/2025 | 1.036 | 1.038 | 0.982 | 0.991 |
| 12/11/2025 | 0.99 | 0.993 | 0.927 | 0.937 |
| 12/12/2025 | 0.936 | 0.962 | 0.874 | 0.89 |
| 12/13/2025 | 0.891 | 0.955 | 0.875 | 0.909 |
| 12/14/2025 | 0.908 | 0.962 | 0.878 | 0.913 |
| 12/15/2025 | 0.913 | 0.925 | 0.844 | 0.86 |
| 12/16/2025 | 0.861 | 0.871 | 0.82 | 0.839 |
| 12/17/2025 | 0.839 | 0.839 | 0.749 | 0.76 |
| 12/18/2025 | 0.76 | 0.762 | 0.696 | 0.716 |
| 12/19/2025 | 0.715 | 0.8 | 0.701 | 0.768 |
| 12/20/2025 | 0.768 | 0.821 | 0.761 | 0.803 |
| 12/21/2025 | 0.803 | 0.816 | 0.757 | 0.774 |
| 12/22/2025 | 0.774 | 0.89 | 0.752 | 0.823 |
| 12/23/2025 | 0.823 | 0.823 | 0.786 | 0.803 |
| 12/24/2025 | 0.803 | 0.807 | 0.778 | 0.801 |
| 12/25/2025 | 0.803 | 1.245 | 0.803 | 1.044 |
| 12/26/2025 | 1.043 | 1.229 | 0.954 | 0.997 |
| 12/27/2025 | 0.995 | 1.114 | 0.977 | 1.022 |
| 12/28/2025 | 1.022 | 1.022 | 0.927 | 0.946 |
| 12/29/2025 | 0.945 | 1.134 | 0.936 | 1.01 |
| 12/30/2025 | 1.009 | 1.128 | 0.96 | 1.016 |
| 12/31/2025 | 1.016 | 1.017 | 0.964 | 0.981 |