Xociety Token Historical Data

XO Page 6
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2025 $ 0.00748
+5.12%
$ 26.2 million $ 267,626
Aug 8, 2025 $ 0.00712
+2.48%
$ 24.92 million $ 117,478
Aug 7, 2025 $ 0.00695
+5.41%
$ 24.32 million $ 353,699
Aug 6, 2025 $ 0.00659
+2.81%
$ 23.07 million $ 345,556
Aug 5, 2025 $ 0.00641
-4.77%
$ 22.43 million $ 190,940
Aug 4, 2025 $ 0.00673
-1.35%
$ 23.55 million $ 137,447
Aug 3, 2025 $ 0.00682
+1.37%
$ 23.87 million $ 246,383
Aug 2, 2025 $ 0.00673
+0.17%
$ 23.54 million $ 241,142
Aug 1, 2025 $ 0.00675
-1.24%
$ 23.51 million $ 357,815
Jul 31, 2025 $ 0.00683
+7.74%
$ 23.92 million $ 372,173
Jul 30, 2025 $ 0.00634
+1.72%
$ 22.21 million $ 198,305
Jul 29, 2025 $ 0.00624
-6.18%
$ 21.83 million $ 289,805
Jul 28, 2025 $ 0.00665
-1.43%
$ 23.27 million $ 202,898
Jul 27, 2025 $ 0.00674
+7.47%
$ 23.61 million $ 270,307
Jul 26, 2025 $ 0.0063
-10.14%
$ 21.97 million $ 269,445
Jul 25, 2025 $ 0.00701
+0.16%
$ 24.54 million $ 67,416
Jul 24, 2025 $ 0.007
+0.17%
$ 24.5 million $ 68,943
Jul 23, 2025 $ 0.00699
-0.19%
$ 24.46 million $ 232,542
Jul 22, 2025 $ 0.007
-4.87%
$ 24.51 million $ 304,210
Jul 21, 2025 $ 0.00736
+2.19%
$ 25.75 million $ 547,172
Jul 20, 2025 $ 0.0072
-0.20%
$ 25.2 million $ 339,811
Jul 19, 2025 $ 0.00722
-2.56%
$ 25.25 million $ 411,377
Jul 18, 2025 $ 0.0074
-1.85%
$ 25.92 million $ 558,088
Jul 17, 2025 $ 0.00754
-3.11%
$ 26.41 million $ 628,014
Jul 16, 2025 $ 0.00779
+1.96%
$ 27.25 million $ 335,194
Jul 15, 2025 $ 0.00764
-4.08%
$ 26.73 million $ 612,947
Jul 14, 2025 $ 0.00796
-0.92%
$ 27.86 million $ 269,228
Jul 13, 2025 $ 0.00803
+1.18%
$ 28.12 million $ 626,809
Jul 12, 2025 $ 0.00794
+12.61%
$ 27.79 million $ 527,048
Jul 11, 2025 $ 0.00705
-17.54%
$ 24.68 million $ 1.34 million
Jul 10, 2025 $ 0.00865
+6.05%
$ 30.74 million $ 19.6 million
Jul 9, 2025 $ 0.00815
+12.55%
$ 28.54 million $ 34.94 million
Jul 8, 2025 $ 0.00725
-3.36%
$ 25.36 million $ 30.86 million
Jul 7, 2025 $ 0.0075
-4.25%
$ 26.24 million $ 18.96 million
Jul 6, 2025 $ 0.00784
+3.96%
$ 27.44 million $ 3.55 million
Jul 5, 2025 $ 0.00755
+17.59%
$ 26.43 million $ 4.36 million
Jul 4, 2025 $ 0.00642
+5.29%
$ 22.47 million $ 3.12 million
Jul 3, 2025 $ 0.0061
-13.68%
$ 21.34 million $ 4.99 million
Jul 2, 2025 $ 0.00704
+30.46%
$ 24.66 million $ 3.74 million
Jul 1, 2025 $ 0.00528
-13.58%
$ 18.87 million $ 2.51 million
Jun 30, 2025 $ 0.00612
-13.45%
$ 21.4 million $ 2.33 million
Jun 29, 2025 $ 0.00702
-17.00%
$ 24.58 million $ 3.55 million
Jun 28, 2025 $ 0.00699
+59.32%
$ 24.45 million $ 86,052
Jun 27, 2025 $ 0.00438
-1.52%
$ 15.34 million $ 5.55 million
Download