Xociety Token Historical Data

XO Page 4
Download
Date Close Price change Market cap Trading volume
Nov 17, 2025 $ 0.0031
+62.73%
$ 11.06 million $ 1 million
Nov 16, 2025 $ 0.0019
+2.46%
$ 6.8 million $ 149,131
Nov 15, 2025 $ 0.00185
-1.20%
$ 6.61 million $ 88,459
Nov 14, 2025 $ 0.00188
-3.80%
$ 6.69 million $ 124,384
Nov 13, 2025 $ 0.00196
-1.53%
$ 6.98 million $ 73,361
Nov 12, 2025 $ 0.00199
+3.24%
$ 7.09 million $ 87,360
Nov 11, 2025 $ 0.00193
-0.42%
$ 6.87 million $ 59,358
Nov 10, 2025 $ 0.00193
-3.73%
$ 6.9 million $ 70,264
Nov 9, 2025 $ 0.00201
+13.53%
$ 7.16 million $ 249,836
Nov 8, 2025 $ 0.00177
+2.59%
$ 6.31 million $ 70,752
Nov 7, 2025 $ 0.00172
+2.15%
$ 6.15 million $ 83,040
Nov 6, 2025 $ 0.00169
-1.61%
$ 6.02 million $ 72,078
Nov 5, 2025 $ 0.00172
-11.34%
$ 6.12 million $ 149,452
Nov 4, 2025 $ 0.00194
-0.97%
$ 6.9 million $ 83,566
Nov 3, 2025 $ 0.00195
-1.07%
$ 6.97 million $ 150,116
Nov 2, 2025 $ 0.00197
+0.04%
$ 7.05 million $ 75,913
Nov 1, 2025 $ 0.00197
-1.93%
$ 7.04 million $ 73,789
Oct 31, 2025 $ 0.00206
-6.47%
$ 7.18 million $ 114,714
Oct 30, 2025 $ 0.00211
-20.44%
$ 7.84 million $ 146,322
Oct 29, 2025 $ 0.00265
-10.78%
$ 9.36 million $ 267,452
Oct 28, 2025 $ 0.003
+4.66%
$ 10.5 million $ 221,626
Oct 27, 2025 $ 0.00287
-1.71%
$ 10.12 million $ 67,955
Oct 26, 2025 $ 0.00292
-0.14%
$ 10.3 million $ 216,032
Oct 25, 2025 $ 0.00292
-2.16%
$ 10.31 million $ 95,586
Oct 24, 2025 $ 0.00293
+0.10%
$ 10.54 million $ 594,429
Oct 23, 2025 $ 0.00291
-9.40%
$ 10.33 million $ 322,393
Oct 22, 2025 $ 0.0032
+11.76%
$ 11.35 million $ 433,600
Oct 21, 2025 $ 0.00287
+7.08%
$ 10.12 million $ 244,906
Oct 20, 2025 $ 0.00268
-2.54%
$ 9.47 million $ 196,349
Oct 19, 2025 $ 0.00273
+0.15%
$ 9.72 million $ 201,512
Oct 18, 2025 $ 0.0026
+2.12%
$ 9.18 million $ 210,188
Oct 17, 2025 $ 0.00256
-12.74%
$ 9 million $ 325,117
Oct 16, 2025 $ 0.00293
-2.05%
$ 10.35 million $ 311,183
Oct 15, 2025 $ 0.00302
-6.85%
$ 10.55 million $ 305,953
Oct 14, 2025 $ 0.00324
-2.07%
$ 11.47 million $ 376,699
Oct 13, 2025 $ 0.00331
+3.42%
$ 11.68 million $ 263,107
Oct 12, 2025 $ 0.0032
+12.93%
$ 11.31 million $ 194,885
Oct 11, 2025 $ 0.00283
+1.20%
$ 10.01 million $ 197,914
Oct 10, 2025 $ 0.0028
-16.63%
$ 9.9 million $ 423,204
Oct 9, 2025 $ 0.00336
-2.50%
$ 11.87 million $ 89,782
Oct 8, 2025 $ 0.00345
+2.40%
$ 12.17 million $ 132,399
Oct 7, 2025 $ 0.00337
+0.05%
$ 11.89 million $ 248,113
Oct 6, 2025 $ 0.00337
+10.03%
$ 11.92 million $ 190,665
Oct 5, 2025 $ 0.00307
+1.54%
$ 10.83 million $ 145,435
Oct 4, 2025 $ 0.00302
-3.00%
$ 10.67 million $ 135,101
Oct 3, 2025 $ 0.00311
+2.37%
$ 10.99 million $ 100,675
Oct 2, 2025 $ 0.00304
-5.25%
$ 10.74 million $ 162,284
Oct 1, 2025 $ 0.00319
+4.06%
$ 11.33 million $ 177,216
Sep 30, 2025 $ 0.00304
-3.38%
$ 10.85 million $ 401,551
Sep 29, 2025 $ 0.00315
+8.13%
$ 11.12 million $ 178,785