Friction Finance Historical Data

xTAO Page 3
Download
Date Close Price change Market cap Trading volume
Dec 8, 2025 $ 0.00994
+0.00%
$ 248,524 $ 28
Dec 7, 2025 $ 0.0102
+2.66%
$ -- $ 36
Dec 5, 2025 $ 0.0101
+0.43%
$ -- $ 14
Dec 4, 2025 $ 0.0103
+0.74%
$ -- $ 2,227
Dec 3, 2025 $ 0.0101
-60.30%
$ 252,794 $ 2,542
Dec 2, 2025 $ 0.0256
+4.88%
$ 639,308 $ 88
Dec 1, 2025 $ 0.0242
-4.43%
$ 605,816 $ 112
Nov 30, 2025 $ 0.0251
-1.00%
$ -- $ 714
Nov 29, 2025 $ 0.0257
+0.60%
$ 642,265 $ 657
Nov 28, 2025 $ 0.026
+3.58%
$ 638,112 $ 451
Nov 27, 2025 $ 0.0254
+0.32%
$ 634,714 $ 313
Nov 26, 2025 $ 0.0251
+1.43%
$ 627,755 $ 21
Nov 25, 2025 $ 0.0242
-2.46%
$ 605,734 $ 43
Nov 24, 2025 $ 0.0248
+1.14%
$ 618,990 $ 200
Nov 23, 2025 $ 0.0246
+1.62%
$ 614,831 $ 324
Nov 22, 2025 $ 0.0241
+0.97%
$ 603,487 $ 276
Nov 21, 2025 $ 0.0234
-7.17%
$ 601,396 $ 204
Nov 20, 2025 $ 0.0253
-0.94%
$ 632,104 $ 78
Nov 19, 2025 $ 0.0255
-1.45%
$ 636,362 $ 32
Nov 18, 2025 $ 0.0264
+3.06%
$ 659,749 $ 40
Nov 17, 2025 $ 0.0259
-1.34%
$ 647,743 $ 19
Nov 16, 2025 $ 0.0264
-1.35%
$ 660,709 $ 263
Nov 15, 2025 $ 0.0263
-0.89%
$ -- $ 235
Nov 14, 2025 $ 0.0259
-1.20%
$ -- $ 157
Nov 13, 2025 $ 0.0268
-2.47%
$ 661,645 $ 652
Nov 12, 2025 $ 0.0275
+0.53%
$ -- $ 524
Nov 11, 2025 $ 0.0279
-0.79%
$ 696,770 $ 319
Nov 10, 2025 $ 0.0279
-1.01%
$ 696,888 $ 236
Nov 9, 2025 $ 0.0279
-1.36%
$ 696,938 $ 3,533
Nov 8, 2025 $ 0.0284
+2.39%
$ 711,126 $ 2,762
Nov 7, 2025 $ 0.0279
+4.17%
$ 697,066 $ 311
Nov 6, 2025 $ 0.0254
-5.66%
$ 634,017 $ 115
Nov 5, 2025 $ 0.0266
+0.94%
$ -- $ 569
Nov 4, 2025 $ 0.0261
-5.16%
$ 652,423 $ 396
Nov 3, 2025 $ 0.0276
-7.51%
$ 689,587 $ 325
Nov 2, 2025 $ 0.0304
-2.16%
$ 760,353 $ 492
Nov 1, 2025 $ 0.03
-1.89%
$ -- $ 325
Oct 31, 2025 $ 0.0305
+2.10%
$ 761,910 $ 282
Oct 30, 2025 $ 0.0298
-3.37%
$ 745,589 $ 79
Oct 29, 2025 $ 0.0308
+0.51%
$ -- $ 36
Oct 28, 2025 $ 0.0311
-2.76%
$ 776,603 $ 41
Oct 27, 2025 $ 0.0317
+0.36%
$ 792,525 $ 454
Oct 26, 2025 $ 0.0311
-0.77%
$ -- $ 5,798
Oct 24, 2025 $ 0.0316
+0.52%
$ 789,856 $ 5,792
Oct 23, 2025 $ 0.0315
+2.72%
$ -- $ 365
Oct 22, 2025 $ 0.0304
+0.30%
$ -- $ 5,459
Oct 21, 2025 $ 0.0306
-0.68%
$ 764,325 $ 5,530
Oct 20, 2025 $ 0.0312
-0.46%
$ -- $ 5,483
Oct 19, 2025 $ 0.0313
+1.57%
$ 781,366 $ 4,723
Oct 18, 2025 $ 0.0309
+1.67%
$ 772,288 $ 5,366