Xociety Token Historical Data

XO Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.003
+0.74%
$ 10.81 million $ 108,201
Dec 15, 2025 $ 0.00298
+0.92%
$ 10.74 million $ 138,493
Dec 14, 2025 $ 0.00293
+2.74%
$ 10.64 million $ 236,328
Dec 13, 2025 $ 0.00285
-4.95%
$ 10.25 million $ 78,523
Dec 12, 2025 $ 0.00299
-2.66%
$ 10.78 million $ 141,944
Dec 11, 2025 $ 0.00308
-11.09%
$ 11.07 million $ 107,208
Dec 10, 2025 $ 0.00346
+2.44%
$ 12.46 million $ 153,549
Dec 9, 2025 $ 0.00338
+17.85%
$ 12.16 million $ 335,548
Dec 8, 2025 $ 0.00287
+0.03%
$ 10.32 million $ 59,536
Dec 7, 2025 $ 0.00286
+2.15%
$ 10.31 million $ 61,715
Dec 6, 2025 $ 0.0028
+1.78%
$ 10.1 million $ 117,641
Dec 5, 2025 $ 0.00276
-29.48%
$ 9.93 million $ 258,814
Dec 4, 2025 $ 0.00391
-3.34%
$ 14.07 million $ 5,285
Dec 3, 2025 $ 0.00404
-9.29%
$ 14.56 million $ 312,971
Dec 2, 2025 $ 0.00446
-5.41%
$ 16.04 million $ 399,014
Dec 1, 2025 $ 0.00471
+1.61%
$ 16.96 million $ 384,058
Nov 30, 2025 $ 0.00463
+9.44%
$ 16.69 million $ 322,494
Nov 29, 2025 $ 0.00423
-9.94%
$ 15.24 million $ 221,030
Nov 28, 2025 $ 0.0047
+2.90%
$ 16.93 million $ 482,271
Nov 27, 2025 $ 0.00459
-1.42%
$ 16.44 million $ 356,932
Nov 26, 2025 $ 0.00465
+4.27%
$ 16.61 million $ 446,627
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