- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
OG Fan Token (OG) historical data and Live price
OG Fan Token
OG$ 4.75 + 0.144 % 
0.00007398 BTC
0.00007398 BTC MARKET CAP
22.693 M
22.693 M
24H VOLUME
4.474 M
4.474 M
CIRC.SUPPLY
4.776 M
4.776 M
MAX SUPPLY
Rank831
1H 0.03 %
24H 0.14 %
7D 1.23 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/25/24 | 4.832 | 4.932 | 4.696 | 4.816 | 4,634,594.67 | 23,004,907.62 |
| 4/24/24 | 4.953 | 5.094 | 4.787 | 4.828 | 4,420,004.87 | 23,060,904.57 |
| 4/23/24 | 4.975 | 5.1 | 4.921 | 4.953 | 4,112,136.73 | 23,658,354.06 |
| 4/22/24 | 4.91 | 5.034 | 4.891 | 4.973 | 3,601,803.76 | 23,755,329.68 |
| 4/21/24 | 4.954 | 5.001 | 4.811 | 4.909 | 3,325,251.74 | 23,448,382.32 |
| 4/20/24 | 4.732 | 4.974 | 4.71 | 4.953 | 4,103,611.25 | 23,659,785.96 |
| 4/19/24 | 4.67 | 4.842 | 4.484 | 4.731 | 4,031,721.83 | 22,598,819.93 |
| 4/18/24 | 4.663 | 4.782 | 4.611 | 4.67 | 3,593,563.9 | 22,305,112.79 |
| 4/17/24 | 4.733 | 5.04 | 4.52 | 4.662 | 7,540,867.34 | 22,266,855.02 |
| 4/16/24 | 4.448 | 5.053 | 4.256 | 4.737 | 11,549,044.15 | 22,624,989.24 |
| 4/15/24 | 4.647 | 4.743 | 4.393 | 4.447 | 5,931,850.31 | 21,243,048.9 |
| 4/14/24 | 4.363 | 4.688 | 4.16 | 4.647 | 6,606,510.95 | 22,194,693.42 |
| 4/13/24 | 4.975 | 5.401 | 4.063 | 4.377 | 7,921,042.97 | 20,907,196.77 |
| 4/12/24 | 5.992 | 6.098 | 4.805 | 4.976 | 5,820,944.62 | 23,767,066.04 |
| 4/11/24 | 6.08 | 6.098 | 5.835 | 5.986 | 5,676,368.48 | 28,592,948.77 |
| 4/10/24 | 6.035 | 6.415 | 5.932 | 6.08 | 12,399,855.06 | 29,042,879.68 |
| 4/9/24 | 6.145 | 6.23 | 5.948 | 6.034 | 4,783,736.04 | 28,820,343.13 |
| 4/8/24 | 6.091 | 6.388 | 6.091 | 6.145 | 7,479,590.84 | 29,349,905.45 |
| 4/7/24 | 5.926 | 6.108 | 5.871 | 6.093 | 4,834,342.8 | 29,103,333.11 |
| 4/6/24 | 5.919 | 6.18 | 5.911 | 5.926 | 4,975,454.97 | 28,304,115.01 |
| 4/5/24 | 5.78 | 6.297 | 5.678 | 5.921 | 9,789,246.98 | 28,278,914.52 |
| 4/4/24 | 5.735 | 6.416 | 5.671 | 5.786 | 24,174,936.67 | 27,634,589.26 |
| 4/3/24 | 5.382 | 5.86 | 5.246 | 5.735 | 9,599,786.92 | 27,392,644.73 |
| 4/2/24 | 5.785 | 5.807 | 5.264 | 5.386 | 6,160,502.28 | 25,724,988.69 |
| 4/1/24 | 5.999 | 6.003 | 5.63 | 5.782 | 6,235,326.58 | 27,615,501.84 |
| 3/31/24 | 5.891 | 6 | 5.856 | 5.998 | 3,941,180.83 | 28,649,611.77 |
| 3/30/24 | 5.915 | 5.963 | 5.846 | 5.892 | 3,684,015.01 | 28,141,548 |
| 3/29/24 | 6.019 | 6.049 | 5.814 | 5.915 | 3,962,822.95 | 28,249,870.17 |
| 3/28/24 | 5.816 | 6.056 | 5.713 | 6.019 | 5,643,245.54 | 28,747,817.82 |
| 3/27/24 | 5.928 | 6.126 | 5.787 | 5.816 | 6,697,656.3 | 27,777,963.91 |
| 3/26/24 | 5.846 | 5.999 | 5.766 | 5.927 | 6,136,784.62 | 28,308,417.96 |
| 3/25/24 | 5.703 | 5.873 | 5.586 | 5.845 | 6,345,295.85 | 27,917,047.58 |
| 3/24/24 | 5.597 | 5.711 | 5.538 | 5.706 | 4,494,860.25 | 27,256,151.45 |
| 3/23/24 | 5.48 | 5.783 | 5.473 | 5.597 | 7,357,178.25 | 26,734,120.27 |
| 3/22/24 | 5.398 | 5.574 | 5.309 | 5.475 | 7,839,395.98 | 26,176,332.59 |
| 3/21/24 | 5.359 | 5.518 | 5.26 | 5.403 | 6,330,472.01 | 25,807,351.92 |
| 3/20/24 | 4.943 | 5.414 | 4.906 | 5.359 | 10,332,267.3 | 25,596,038.8 |
| 3/19/24 | 5.555 | 5.626 | 4.862 | 4.94 | 9,603,621.05 | 23,595,072.49 |
| 3/18/24 | 5.651 | 6.021 | 5.472 | 5.555 | 8,584,613.78 | 26,530,322.37 |
| 3/17/24 | 5.671 | 5.778 | 5.3 | 5.651 | 8,900,346.23 | 26,990,818.22 |
| 3/16/24 | 6.278 | 6.364 | 5.525 | 5.671 | 13,146,001.77 | 27,086,913.92 |
| 3/15/24 | 6.666 | 7.835 | 6.186 | 6.28 | 56,837,056.32 | 29,984,601.73 |
| 3/14/24 | 6.111 | 6.909 | 5.889 | 6.661 | 23,471,263.4 | 31,814,597.09 |
| 3/13/24 | 6.007 | 6.311 | 5.864 | 6.111 | 10,421,045.65 | 29,187,730.91 |
| 3/12/24 | 5.984 | 6.012 | 5.673 | 6.007 | 9,020,248.4 | 28,690,765.89 |
| 3/11/24 | 5.717 | 6.143 | 5.574 | 5.984 | 11,017,608.19 | 28,582,166.34 |
| 3/10/24 | 5.951 | 5.965 | 5.574 | 5.717 | 7,940,967.99 | 27,304,068.66 |
| 3/9/24 | 6.167 | 6.211 | 5.87 | 5.951 | 10,062,888.77 | 28,425,510.1 |
| 3/8/24 | 5.515 | 6.69 | 5.442 | 6.181 | 31,654,074.08 | 29,520,933.69 |
| 3/7/24 | 5.405 | 5.567 | 5.347 | 5.514 | 5,081,483.95 | 26,335,267.1 |
| 3/6/24 | 5.281 | 5.459 | 5.178 | 5.409 | 5,807,444.52 | 25,836,971.5 |
| 3/5/24 | 5.552 | 5.723 | 5.08 | 5.281 | 8,182,298.13 | 25,224,471.68 |
| 3/4/24 | 5.599 | 5.786 | 5.439 | 5.549 | 6,365,309.26 | 26,502,089.43 |
| 3/3/24 | 5.741 | 5.823 | 5.493 | 5.598 | 6,514,892.23 | 26,736,250.27 |
| 3/2/24 | 5.367 | 6.018 | 5.302 | 5.742 | 10,368,030.48 | 27,423,882.78 |
| 3/1/24 | 5.199 | 5.417 | 5.187 | 5.366 | 6,440,564.1 | 25,627,304.59 |
| 2/29/24 | 5.135 | 5.279 | 5.106 | 5.202 | 12,159,439.78 | 24,844,571.59 |
| 2/28/24 | 5.211 | 5.345 | 4.927 | 5.14 | 19,453,390.05 | 24,548,691.12 |
| 2/27/24 | 5.117 | 5.324 | 5.09 | 5.211 | 5,769,344.41 | 24,981,802.92 |
| 2/26/24 | 5.145 | 5.164 | 4.974 | 5.116 | 4,908,793.04 | 24,524,228.06 |
| 2/25/24 | 5.032 | 5.17 | 5.018 | 5.143 | 5,772,969.52 | 24,654,009.09 |
| 2/24/24 | 4.97 | 5.093 | 4.932 | 5.031 | 3,215,861.59 | 24,117,258.88 |
| 2/23/24 | 5.033 | 5.062 | 4.932 | 4.971 | 3,985,190.92 | 24,053,596.35 |
| 2/22/24 | 5.229 | 5.231 | 4.997 | 5.033 | 5,119,760.22 | 24,351,578.07 |
| 2/21/24 | 5.204 | 5.389 | 5.063 | 5.23 | 6,226,409.28 | 25,304,669.46 |
| 2/20/24 | 5.24 | 5.37 | 5.079 | 5.203 | 7,340,430.72 | 25,175,945.28 |
| 2/19/24 | 5.176 | 5.279 | 5.129 | 5.239 | 6,011,355.24 | 25,350,426.49 |
| 2/18/24 | 5.258 | 5.386 | 5.141 | 5.175 | 7,674,727.01 | 25,038,844.44 |
| 2/17/24 | 5.291 | 6.217 | 5.165 | 5.25 | 36,557,499.72 | 25,401,799.2 |
| 2/16/24 | 4.924 | 5.317 | 4.887 | 5.286 | 10,229,582.48 | 25,579,400.98 |
| 2/15/24 | 4.919 | 4.975 | 4.872 | 4.924 | 4,348,486.56 | 23,827,555.19 |
| 2/14/24 | 4.895 | 4.973 | 4.878 | 4.919 | 3,131,872.15 | 23,800,861.44 |
| 2/13/24 | 4.883 | 4.928 | 4.855 | 4.895 | 3,293,943.84 | 23,684,106.61 |
| 2/12/24 | 4.823 | 5.084 | 4.8 | 4.883 | 7,835,454.94 | 23,628,174.95 |
| 2/11/24 | 4.777 | 5.01 | 4.761 | 4.822 | 5,963,936.84 | 22,323,901.93 |
| 2/10/24 | 4.761 | 4.82 | 4.717 | 4.779 | 3,211,044.21 | 22,123,426.81 |
| 2/9/24 | 4.658 | 4.772 | 4.646 | 4.761 | 3,598,558.7 | 22,040,575.07 |
| 2/8/24 | 4.694 | 4.797 | 4.659 | 4.659 | 4,605,444.76 | 21,565,807.77 |
| 2/7/24 | 4.637 | 4.707 | 4.628 | 4.694 | 2,773,822.4 | 21,732,234.43 |
| 2/6/24 | 4.623 | 4.703 | 4.609 | 4.634 | 3,115,173.01 | 21,451,492.91 |
| 2/5/24 | 4.651 | 4.678 | 4.595 | 4.623 | 2,872,923.06 | 21,493,535.85 |
| 2/4/24 | 4.646 | 4.728 | 4.615 | 4.65 | 3,194,143.19 | 21,619,929.57 |
| 2/3/24 | 4.685 | 4.722 | 4.615 | 4.646 | 3,382,019.49 | 21,600,226.87 |
| 2/2/24 | 4.702 | 4.715 | 4.633 | 4.685 | 3,417,843.81 | 21,780,518.94 |
| 2/1/24 | 4.622 | 4.815 | 4.505 | 4.698 | 6,223,886.11 | 21,843,021.86 |
| 1/31/24 | 4.7 | 4.768 | 4.573 | 4.624 | 4,254,355.93 | 21,554,256.44 |
| 1/30/24 | 4.678 | 4.895 | 4.658 | 4.7 | 6,405,269.7 | 21,909,015.93 |
| 1/29/24 | 4.633 | 4.737 | 4.605 | 4.673 | 4,259,936.92 | 21,781,525.48 |
| 1/28/24 | 4.668 | 4.724 | 4.58 | 4.639 | 4,125,196.92 | 21,622,848.49 |
| 1/27/24 | 4.679 | 4.722 | 4.643 | 4.67 | 3,961,306.3 | 21,766,885.29 |
