Xociety Token Historical Data

XO Page 8
Download
Date Close Price change Market cap Trading volume
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
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