Xociety Token Historical Data

XO Page 5
Download
Date Close Price change Market cap Trading volume
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
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