Xociety Token Historical Data

XO Page 5
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $ 0.00291
+4.34%
$ 10.28 million $ 144,339
Sep 27, 2025 $ 0.00279
+0.06%
$ 9.85 million $ 184,595
Sep 26, 2025 $ 0.00279
-13.46%
$ 9.84 million $ 292,481
Sep 25, 2025 $ 0.00324
-1.48%
$ 11.27 million $ 221,541
Sep 24, 2025 $ 0.00323
-5.62%
$ 11.5 million $ 195,020
Sep 23, 2025 $ 0.00347
-6.09%
$ 11.99 million $ 207,738
Sep 22, 2025 $ 0.00371
-6.35%
$ 12.92 million $ 222,288
Sep 21, 2025 $ 0.00396
-7.82%
$ 13.85 million $ 380,844
Sep 20, 2025 $ 0.0043
-3.40%
$ 15.05 million $ 146,556
Sep 19, 2025 $ 0.00446
-6.33%
$ 15.59 million $ 147,326
Sep 18, 2025 $ 0.0047
+3.64%
$ 16.66 million $ 280,512
Sep 17, 2025 $ 0.00451
-1.39%
$ 15.91 million $ 186,395
Sep 16, 2025 $ 0.00474
-6.05%
$ 16.02 million $ 187,729
Sep 15, 2025 $ 0.00505
-2.24%
$ 17.67 million $ 284,671
Sep 14, 2025 $ 0.00519
+2.65%
$ 18.07 million $ 368,174
Sep 13, 2025 $ 0.00505
+2.14%
$ 17.69 million $ 238,526
Sep 12, 2025 $ 0.00495
-8.10%
$ 17.31 million $ 372,465
Sep 11, 2025 $ 0.00538
-0.68%
$ 18.84 million $ 317,027
Sep 10, 2025 $ 0.00542
-1.07%
$ 18.96 million $ 210,032
Sep 9, 2025 $ 0.00548
-4.11%
$ 19.17 million $ 438,930
Sep 8, 2025 $ 0.00571
-1.06%
$ 19.99 million $ 614,675
Sep 7, 2025 $ 0.00577
-1.82%
$ 20.21 million $ 217,655
Sep 6, 2025 $ 0.00588
-0.80%
$ 20.58 million $ 405,145
Sep 5, 2025 $ 0.00593
-6.35%
$ 20.74 million $ 351,156
Sep 4, 2025 $ 0.0063
+3.70%
$ 22.14 million $ 709,723
Sep 3, 2025 $ 0.00608
+1.89%
$ 21.25 million $ 718,609
Sep 2, 2025 $ 0.00595
+1.76%
$ 20.88 million $ 522,050
Sep 1, 2025 $ 0.00585
-7.25%
$ 20.45 million $ 155,978
Aug 31, 2025 $ 0.00631
-0.85%
$ 22.07 million $ 137,131
Aug 30, 2025 $ 0.00637
-2.56%
$ 22.27 million $ 122,694
Aug 29, 2025 $ 0.00653
-1.98%
$ 22.87 million $ 131,543
Aug 28, 2025 $ 0.00667
+0.87%
$ 23.33 million $ 82,150
Aug 27, 2025 $ 0.00662
+3.62%
$ 23.13 million $ 118,288
Aug 26, 2025 $ 0.0064
-3.97%
$ 22.35 million $ 78,771
Aug 25, 2025 $ 0.00669
-3.86%
$ 23.34 million $ 120,583
Aug 24, 2025 $ 0.00694
-8.31%
$ 24.35 million $ 134,712
Aug 23, 2025 $ 0.00757
+0.27%
$ 26.51 million $ 73,914
Aug 22, 2025 $ 0.00754
-0.39%
$ 26.44 million $ 124,964
Aug 21, 2025 $ 0.00752
-1.63%
$ 26.53 million $ 89,359
Aug 20, 2025 $ 0.00765
+3.16%
$ 26.76 million $ 177,610
Aug 19, 2025 $ 0.00741
+1.57%
$ 25.94 million $ 187,528
Aug 18, 2025 $ 0.0073
-0.20%
$ 25.55 million $ 140,244
Aug 17, 2025 $ 0.00731
+4.73%
$ 25.58 million $ 133,339
Aug 16, 2025 $ 0.00698
-0.66%
$ 24.42 million $ 189,366
Aug 15, 2025 $ 0.00702
+2.11%
$ 24.59 million $ 147,764
Aug 14, 2025 $ 0.00688
-3.71%
$ 24.08 million $ 219,926
Aug 13, 2025 $ 0.00714
+1.95%
$ 25 million $ 242,554
Aug 12, 2025 $ 0.00701
-2.70%
$ 24.53 million $ 168,449
Aug 11, 2025 $ 0.0072
-2.63%
$ 25.21 million $ 212,679
Aug 10, 2025 $ 0.0074
-1.16%
$ 25.89 million $ 82,362