XYO Network
XYO
Rank #507
$0.00515969
Updated 4 months ago
Market Cap
$71.88M
24h Volume
$23.42M
Avg Volume (6m)
$14.21M
24h High/Low
$0.00529799
$0.00507138
$0.00507138
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Made in USA
Alleged SEC Securities
Oracle
DePIN
Internet of Things (IOT)
NFT
Metaverse
Chains
Ethereum
0x55296f69f40ea6d...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00515969 | $0.00529799 | $0.00507138 | $0.00515969 | $23.42M | $71.88M |
| Dec 2, 2025 | $0.00489895 | $0.00526736 | $0.00489895 | $0.00516290 | $21.30M | $71.18M |
| Dec 1, 2025 | $0.00515926 | $0.00515926 | $0.00472981 | $0.00490712 | $17.77M | $68.13M |
| Nov 30, 2025 | $0.00526179 | $0.00530017 | $0.00517861 | $0.00517861 | $9.27M | $72.94M |
| Nov 29, 2025 | $0.00524551 | $0.00536761 | $0.00521452 | $0.00526594 | $13.00M | $73.34M |
| Nov 28, 2025 | $0.00515653 | $0.00555710 | $0.00513449 | $0.00535732 | $14.87M | $72.67M |
| Nov 27, 2025 | $0.00527710 | $0.00527710 | $0.00511333 | $0.00517628 | $19.54M | $72.30M |
| Nov 26, 2025 | $0.00514567 | $0.00525286 | $0.00504657 | $0.00525286 | $17.43M | $71.64M |
| Nov 25, 2025 | $0.00545317 | $0.00545317 | $0.00506319 | $0.00510429 | $16.06M | $72.04M |
| Nov 24, 2025 | $0.00528013 | $0.00545208 | $0.00518916 | $0.00543032 | $11.55M | $73.89M |
| Nov 23, 2025 | $0.00579073 | $0.00579073 | $0.00523047 | $0.00538392 | $18.17M | $75.20M |
| Nov 22, 2025 | $0.00498305 | $0.00662277 | $0.00498305 | $0.00567910 | $19.03M | $76.08M |
| Nov 21, 2025 | $0.00513352 | $0.00514238 | $0.00476929 | $0.00496373 | $18.81M | $69.20M |
| Nov 20, 2025 | $0.00533217 | $0.00552225 | $0.00503027 | $0.00523849 | $13.97M | $74.42M |
| Nov 19, 2025 | $0.00560993 | $0.00560993 | $0.00525583 | $0.00531178 | $13.45M | $76.49M |
| Nov 18, 2025 | $0.00560180 | $0.00566257 | $0.00541271 | $0.00561043 | $19.32M | $77.15M |
| Nov 17, 2025 | $0.00585984 | $0.00595153 | $0.00559526 | $0.00559526 | $13.61M | $81.74M |
| Nov 16, 2025 | $0.00626648 | $0.00636186 | $0.00584608 | $0.00586406 | $8.65M | $85.52M |
| Nov 15, 2025 | $0.00578755 | $0.00591575 | $0.00578465 | $0.00590476 | $15.49M | $81.68M |
| Nov 14, 2025 | $0.00604158 | $0.00617357 | $0.00582160 | $0.00583515 | $19.97M | $82.28M |
| Nov 13, 2025 | $0.00624678 | $0.00631801 | $0.00592604 | $0.00598455 | $12.32M | $86.28M |
| Nov 12, 2025 | $0.00637293 | $0.00647985 | $0.00622477 | $0.00624926 | $9.53M | $88.66M |
| Nov 11, 2025 | $0.00662212 | $0.00682792 | $0.00662010 | $0.00662212 | $10.59M | $92.32M |
| Nov 10, 2025 | $0.00685851 | $0.00685851 | $0.00685851 | $0.00685851 | $9.57M | $95.53M |
| Nov 9, 2025 | $0.00664674 | $0.00664674 | $0.00664674 | $0.00664674 | $6.11M | $92.60M |
| Nov 8, 2025 | $0.00663796 | $0.00663796 | $0.00663796 | $0.00663796 | $12.57M | $92.47M |
| Nov 7, 2025 | $0.00617742 | $0.00617742 | $0.00617742 | $0.00617742 | $7.98M | $86.01M |
| Nov 6, 2025 | $0.00642829 | $0.00642829 | $0.00642829 | $0.00642829 | $13.41M | $89.54M |
| Nov 5, 2025 | $0.00617170 | $0.00617170 | $0.00617170 | $0.00617170 | $17.65M | $85.92M |
| Nov 4, 2025 | $0.00630462 | $0.00630462 | $0.00630462 | $0.00630462 | $13.25M | $87.83M |
| Nov 3, 2025 | $0.00691266 | $0.00691266 | $0.00691266 | $0.00691266 | $5.84M | $94.59M |
| Nov 2, 2025 | $0.00688862 | $0.00688862 | $0.00688862 | $0.00688862 | $4.92M | $96.01M |
| Nov 1, 2025 | $0.00705581 | $0.00705581 | $0.00705581 | $0.00705581 | $10.20M | $98.30M |
| Oct 31, 2025 | $0.00698190 | $0.00698190 | $0.00698190 | $0.00698190 | $12.98M | $97.24M |
| Oct 30, 2025 | $0.00738837 | $0.00738837 | $0.00738837 | $0.00738837 | $13.99M | $102.90M |
| Oct 29, 2025 | $0.00744826 | $0.00744826 | $0.00744826 | $0.00744826 | $28.97M | $103.26M |
| Oct 28, 2025 | $0.00751083 | $0.00751083 | $0.00751083 | $0.00751083 | $11.32M | $104.65M |