Xociety Token Historical Data

XO Page 7
Download
Date Close Price change Market cap Trading volume
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
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