Xociety Token Historical Data

XO Page 6
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $0.00446
-8.32%
$15.92 million $335,617
Nov 24, 2025 $0.00489
+14.92%
$17.37 million $434,959
Nov 23, 2025 $0.00424
+13.93%
$15.19 million $355,442
Nov 22, 2025 $0.00368
+9.53%
$13.27 million $300,907
Nov 21, 2025 $0.00335
+8.28%
$11.98 million $267,861
Nov 20, 2025 $0.00323
+4.34%
$11.04 million $140,729
Nov 19, 2025 $0.00309
-7.07%
$11.03 million $312,282
Nov 18, 2025 $0.00337
+8.53%
$11.86 million $894,477
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