Market Cap $4.15T
0.57%
Volume 24h $293.31B
2.18%
BTC % 53.48%
-0.31%
ETH % 12.52%
0.08%
Coins
33.093
+13
Exchanges
885
Last update
1 minute ago
XOCIETY (XO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00550293 | $0.00549772 | $0.00571427 | $0.0057074 | $469,183 | $4,127,205 |
| Sep-08 2025 | $0.00569523 | $0.00548939 | $0.00579674 | $0.00576744 | $649,393 | $4,271,426 |
| Sep-07 2025 | $0.00573791 | $0.00568821 | $0.00588055 | $0.00587832 | $240,745 | $4,303,437 |
| Sep-06 2025 | $0.0058689 | $0.0058689 | $0.00603978 | $0.00592457 | $413,397 | $4,401,675 |
| Sep-05 2025 | $0.00592941 | $0.00590842 | $0.00635328 | $0.00632244 | $377,782 | $4,447,065 |
| Sep-04 2025 | $0.00630406 | $0.00607406 | $0.00647981 | $0.00607406 | $734,278 | $4,728,048 |
| Sep-03 2025 | $0.00607119 | $0.00591969 | $0.00652869 | $0.0059665 | $757,908 | $4,553,399 |
| Sep-02 2025 | $0.00596121 | $0.00558657 | $0.00694258 | $0.00583227 | $566,267 | $4,470,908 |
| Sep-01 2025 | $0.00599531 | $0.00599531 | $0.0063065 | $0.00630274 | $172,343 | $4,496,488 |
| Aug-31 2025 | $0.00630681 | $0.00630243 | $0.00637911 | $0.00636383 | $153,535 | $4,730,112 |
| Aug-30 2025 | $0.00636812 | $0.0063659 | $0.00653749 | $0.00653064 | $136,420 | $4,776,094 |
| Aug-29 2025 | $0.00653912 | $0.00653707 | $0.00673049 | $0.00666562 | $149,197 | $4,904,346 |
| Aug-28 2025 | $0.00666775 | $0.00660106 | $0.00669008 | $0.00660753 | $95,486 | $5,000,818 |
| Aug-27 2025 | $0.00661193 | $0.00632325 | $0.00661193 | $0.0063877 | $128,373 | $4,958,951 |
| Aug-26 2025 | $0.00638731 | $0.00638731 | $0.00666194 | $0.00665739 | $92,460 | $4,790,484 |