Xociety Token Historical Data

XO Page 2
Download
Date Close Price change Market cap Trading volume
Apr 21, 2026 $ 0.0000897
-0.26%
$ 334,672 $ 55,484
Apr 20, 2026 $ 0.00009
+8.44%
$ 335,794 $ 55,066
Apr 19, 2026 $ 0.000083
-13.52%
$ 309,719 $ 59,039
Apr 18, 2026 $ 0.0000961
+16.43%
$ 358,154 $ 58,794
Apr 17, 2026 $ 0.0000823
-26.66%
$ 308,227 $ 61,506
Apr 16, 2026 $ 0.000112
-9.82%
$ 418,810 $ 59,827
Apr 15, 2026 $ 0.000119
+1.87%
$ 445,734 $ 55,473
Apr 14, 2026 $ 0.000117
-0.02%
$ 438,672 $ 55,236
Apr 13, 2026 $ 0.000117
+1.40%
$ 437,650 $ 54,636
Apr 12, 2026 $ 0.000116
-0.06%
$ 432,320 $ 56,548
Apr 11, 2026 $ 0.000116
-0.02%
$ 432,191 $ 56,584
Apr 10, 2026 $ 0.000116
+0.28%
$ 432,286 $ 54,136
Apr 9, 2026 $ 0.000115
-0.98%
$ 431,433 $ 54,254
Apr 8, 2026 $ 0.000116
+1.40%
$ 434,587 $ 54,475
Apr 7, 2026 $ 0.000115
-10.05%
$ 428,593 $ 56,013
Apr 6, 2026 $ 0.000128
-3.16%
$ 476,465 $ 57,668
Apr 5, 2026 $ 0.000132
-0.04%
$ 491,988 $ 54,196
Apr 4, 2026 $ 0.000132
-0.56%
$ 492,550 $ 57,132
Apr 3, 2026 $ 0.000133
-0.48%
$ 495,306 $ 54,903
Apr 2, 2026 $ 0.000133
+3.78%
$ 497,687 $ 55,307
Apr 1, 2026 $ 0.000128
-4.81%
$ 479,536 $ 54,573
Mar 31, 2026 $ 0.000135
-6.23%
$ 503,765 $ 57,729
Mar 30, 2026 $ 0.000144
-0.98%
$ 536,480 $ 54,058
Mar 29, 2026 $ 0.000145
+0.22%
$ 541,772 $ 54,675
Mar 28, 2026 $ 0.000145
+0.08%
$ 540,559 $ 54,387
Mar 27, 2026 $ 0.000145
-0.70%
$ 540,114 $ 53,780
Mar 26, 2026 $ 0.000145
-29.81%
$ 538,349 $ 59,174
Mar 25, 2026 $ 0.000207
+0.04%
$ 766,980 $ 55,503
Mar 24, 2026 $ 0.000207
+0.15%
$ 766,640 $ 54,976
Mar 23, 2026 $ 0.000207
-0.19%
$ 765,526 $ 55,258
Mar 22, 2026 $ 0.000207
-0.09%
$ 767,363 $ 56,263
Mar 21, 2026 $ 0.000207
+0.12%
$ 767,354 $ 53,153
Mar 20, 2026 $ 0.000207
+0.04%
$ 766,422 $ 53,505
Mar 19, 2026 $ 0.000207
-9.43%
$ 766,078 $ 58,961
Mar 18, 2026 $ 0.000228
-0.91%
$ 845,844 $ 56,804
Mar 17, 2026 $ 0.000231
-0.48%
$ 852,851 $ 57,321
Mar 16, 2026 $ 0.000232
+0.13%
$ 856,929 $ 55,463
Mar 15, 2026 $ 0.000231
-0.08%
$ 855,827 $ 55,537
Mar 14, 2026 $ 0.000231
-0.03%
$ 856,491 $ 52,501
Mar 13, 2026 $ 0.000231
+1.92%
$ 856,781 $ 56,954
Mar 12, 2026 $ 0.000227
+0.15%
$ 839,949 $ 58,168
Mar 11, 2026 $ 0.000227
+0.02%
$ 838,702 $ 55,685
Mar 10, 2026 $ 0.000226
-5.61%
$ 838,181 $ 58,257
Mar 9, 2026 $ 0.00024
-0.08%
$ 887,577 $ 54,688
Mar 8, 2026 $ 0.00024
+0.76%
$ 889,424 $ 55,665
Mar 7, 2026 $ 0.000238
+0.75%
$ 881,942 $ 56,739
Mar 6, 2026 $ 0.000236
-0.16%
$ 872,164 $ 54,814
Mar 5, 2026 $ 0.000236
-0.09%
$ 873,544 $ 54,482
Mar 4, 2026 $ 0.000236
+0.18%
$ 874,287 $ 53,846
Mar 3, 2026 $ 0.000236
+0.37%
$ 872,341 $ 56,645