XYO Network
XYO
Rank #507
$0.00515969
Updated 25 days ago
Market Cap
$71.88M
24h Volume
$23.42M
Avg Volume (6m)
$13.76M
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 |
| Oct 27, 2025 | $0.00779498 | $0.00779498 | $0.00779498 | $0.00779498 | $10.62M | $108.68M |
| Oct 26, 2025 | $0.00749048 | $0.00749048 | $0.00749048 | $0.00749048 | $5.06M | $104.34M |
| Oct 25, 2025 | $0.00789614 | $0.00789614 | $0.00789614 | $0.00789614 | $13.07M | $110.00M |
| Oct 24, 2025 | $0.00723042 | $0.00723042 | $0.00723042 | $0.00723042 | $9.52M | $100.77M |
| Oct 23, 2025 | $0.00684996 | $0.00684996 | $0.00684996 | $0.00684996 | $14.32M | $95.43M |
| Oct 22, 2025 | $0.00714191 | $0.00714191 | $0.00714191 | $0.00714191 | $18.19M | $99.51M |
| Oct 21, 2025 | $0.00729242 | $0.00729242 | $0.00729242 | $0.00729242 | $12.45M | $101.59M |
| Oct 20, 2025 | $0.00762878 | $0.00762878 | $0.00762878 | $0.00762878 | $9.55M | $106.29M |
| Oct 19, 2025 | $0.00763157 | $0.00763157 | $0.00763157 | $0.00763157 | $7.63M | $106.32M |
| Oct 18, 2025 | $0.00757058 | $0.00757058 | $0.00757058 | $0.00757058 | $19.27M | $105.41M |
| Oct 17, 2025 | $0.00776791 | $0.00776791 | $0.00776791 | $0.00776791 | $17.20M | $108.21M |
| Oct 16, 2025 | $0.00797019 | $0.00797019 | $0.00797019 | $0.00797019 | $15.20M | $111.06M |
| Oct 15, 2025 | $0.00862686 | $0.00862686 | $0.00862686 | $0.00862686 | $20.45M | $120.18M |
| Oct 14, 2025 | $0.00837959 | $0.00837959 | $0.00837959 | $0.00837959 | $16.05M | $116.72M |
| Oct 13, 2025 | $0.00818588 | $0.00818588 | $0.00818588 | $0.00818588 | $17.26M | $114.04M |
| Oct 12, 2025 | $0.00747362 | $0.00747362 | $0.00747362 | $0.00747362 | $26.89M | $104.10M |
| Oct 11, 2025 | $0.00774489 | $0.00774489 | $0.00774489 | $0.00774489 | $33.99M | $107.37M |
| Oct 10, 2025 | $0.00877938 | $0.00877938 | $0.00877938 | $0.00877938 | $14.91M | $122.40M |
| Oct 9, 2025 | $0.00909653 | $0.00909653 | $0.00909653 | $0.00909653 | $14.34M | $126.69M |
| Oct 8, 2025 | $0.00896696 | $0.00896696 | $0.00896696 | $0.00896696 | $16.19M | $125.02M |
| Oct 7, 2025 | $0.00937186 | $0.00937186 | $0.00937186 | $0.00937186 | $14.80M | $130.59M |
| Oct 6, 2025 | $0.00915542 | $0.00915542 | $0.00915542 | $0.00915542 | $13.40M | $127.55M |
| Oct 5, 2025 | $0.00908596 | $0.00908596 | $0.00908596 | $0.00908596 | $7.81M | $126.64M |
| Oct 4, 2025 | $0.00942887 | $0.00942887 | $0.00942887 | $0.00942887 | $15.35M | $131.26M |
| Oct 3, 2025 | $0.00953516 | $0.00953516 | $0.00953516 | $0.00953516 | $15.33M | $132.83M |
| Oct 2, 2025 | $0.00922006 | $0.00922006 | $0.00922006 | $0.00922006 | $13.85M | $128.41M |
| Oct 1, 2025 | $0.00876059 | $0.00876059 | $0.00876059 | $0.00876059 | $12.79M | $122.41M |
| Sep 30, 2025 | $0.00911599 | $0.00911599 | $0.00911599 | $0.00911599 | $17.25M | $127.07M |
| Sep 29, 2025 | $0.00928191 | $0.00928191 | $0.00928191 | $0.00928191 | $7.31M | $129.36M |
| Sep 28, 2025 | $0.00907140 | $0.00907140 | $0.00907140 | $0.00907140 | $6.15M | $126.28M |
| Sep 27, 2025 | $0.00930005 | $0.00930005 | $0.00930005 | $0.00930005 | $12.69M | $129.54M |
| Sep 26, 2025 | $0.00904745 | $0.00904745 | $0.00904745 | $0.00904745 | $15.95M | $126.04M |
| Sep 25, 2025 | $0.00956575 | $0.00956575 | $0.00956575 | $0.00956575 | $10.61M | $133.25M |
| Sep 24, 2025 | $0.00957761 | $0.00957761 | $0.00957761 | $0.00957761 | $11.98M | $133.53M |
| Sep 23, 2025 | $0.00967278 | $0.00967278 | $0.00967278 | $0.00967278 | $16.61M | $134.78M |
| Sep 22, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $6.79M | $139.53M |
| Sep 21, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $6.66M | $140.49M |
| Sep 20, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $9.87M | $141.23M |
| Sep 19, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $13.47M | $147.42M |
| Sep 18, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $16.75M | $145.81M |
| Sep 17, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $14.32M | $145.40M |
| Sep 16, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $14.00M | $140.86M |
| Sep 15, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $9.26M | $145.52M |
| Sep 14, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $11.25M | $144.08M |
| Sep 13, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $16.94M | $146.63M |
| Sep 12, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $16.51M | $140.79M |
| Sep 11, 2025 | $0.00983362 | $0.00983362 | $0.00983362 | $0.00983362 | $15.05M | $137.02M |
| Sep 10, 2025 | $0.00965997 | $0.00965997 | $0.00965997 | $0.00965997 | $14.52M | $134.54M |
| Sep 9, 2025 | $0.00962384 | $0.00962384 | $0.00962384 | $0.00962384 | $13.38M | $134.21M |
| Sep 8, 2025 | $0.00964849 | $0.00964849 | $0.00964849 | $0.00964849 | $6.91M | $134.31M |
| Sep 7, 2025 | $0.00965261 | $0.00965261 | $0.00965261 | $0.00965261 | $5.66M | $134.50M |
| Sep 6, 2025 | $0.00968735 | $0.00968735 | $0.00968735 | $0.00968735 | $15.78M | $134.96M |
| Sep 5, 2025 | $0.00959236 | $0.00959236 | $0.00959236 | $0.00959236 | $11.84M | $133.78M |
| Sep 4, 2025 | $0.00986653 | $0.00986653 | $0.00986653 | $0.00986653 | $11.78M | $137.48M |
| Sep 3, 2025 | $0.00970138 | $0.00970138 | $0.00970138 | $0.00970138 | $15.03M | $135.15M |
| Sep 2, 2025 | $0.00965386 | $0.00965386 | $0.00965386 | $0.00965386 | $13.37M | $134.53M |
| Sep 1, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $9.92M | $139.63M |
| Aug 31, 2025 | $0.00981733 | $0.00981733 | $0.00981733 | $0.00981733 | $12.31M | $136.77M |
| Aug 30, 2025 | $0.00980416 | $0.00980416 | $0.00980416 | $0.00980416 | $17.87M | $136.58M |
| Aug 29, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $12.45M | $140.15M |
| Aug 28, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $14.96M | $140.97M |
| Aug 27, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $18.48M | $139.59M |
| Aug 26, 2025 | $0.00973428 | $0.00973428 | $0.00973428 | $0.00973428 | $19.40M | $135.04M |
| Aug 25, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $16.97M | $146.81M |
| Aug 24, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $11.06M | $144.79M |
| Aug 23, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $17.74M | $148.27M |
| Aug 22, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $10.47M | $139.86M |
| Aug 21, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $13.34M | $144.00M |
| Aug 20, 2025 | $0.00987480 | $0.00987480 | $0.00987480 | $0.00987480 | $14.90M | $137.55M |
| Aug 19, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $17.03M | $142.55M |
| Aug 18, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $8.63M | $148.73M |
| Aug 17, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $8.54M | $148.58M |
| Aug 16, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $15.84M | $146.04M |
| Aug 15, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $24.96M | $148.28M |
| Aug 14, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $30.25M | $159.24M |
| Aug 13, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $16.75M | $145.69M |
| Aug 12, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $16.36M | $142.03M |
| Aug 11, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $10.27M | $144.52M |
| Aug 10, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $8.17M | $144.96M |
| Aug 9, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $9.92M | $144.11M |
| Aug 8, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $10.21M | $143.96M |
| Aug 7, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $8.31M | $140.26M |
| Aug 6, 2025 | $0.00995422 | $0.00995422 | $0.00995422 | $0.00995422 | $14.25M | $138.64M |
| Aug 5, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $21.21M | $142.30M |
| Aug 4, 2025 | $0.00987526 | $0.00987526 | $0.00987526 | $0.00987526 | $6.88M | $137.77M |
| Aug 3, 2025 | $0.00925037 | $0.00925037 | $0.00925037 | $0.00925037 | $9.73M | $128.87M |
| Aug 2, 2025 | $0.00944202 | $0.00944202 | $0.00944202 | $0.00944202 | $15.92M | $131.31M |
| Aug 1, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $11.67M | $139.69M |
| Jul 31, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $10.39M | $142.18M |
| Jul 30, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $9.54M | $144.85M |
| Jul 29, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $11.28M | $147.74M |
| Jul 28, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $7.27M | $150.38M |
| Jul 27, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $8.21M | $148.00M |
| Jul 26, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $19.83M | $148.67M |
| Jul 25, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $11.72M | $152.51M |
| Jul 24, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $13.81M | $153.77M |
| Jul 23, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $16.31M | $161.31M |
| Jul 22, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $13.38M | $162.70M |
| Jul 21, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $13.75M | $166.40M |
| Jul 20, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $9.14M | $158.27M |
| Jul 19, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $20.77M | $157.26M |
| Jul 18, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $14.80M | $158.18M |
| Jul 17, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $17.80M | $162.69M |
| Jul 16, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $22.56M | $160.93M |
| Jul 15, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $61.91M | $162.65M |
| Jul 14, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $11.45M | $139.38M |
| Jul 13, 2025 | $0.00953482 | $0.00953482 | $0.00953482 | $0.00953482 | $7.50M | $132.83M |
| Jul 12, 2025 | $0.00958332 | $0.00958332 | $0.00958332 | $0.00958332 | $19.62M | $133.57M |
| Jul 11, 2025 | $0.00940462 | $0.00940462 | $0.00940462 | $0.00940462 | $14.03M | $130.93M |
| Jul 10, 2025 | $0.00919662 | $0.00919662 | $0.00919662 | $0.00919662 | $11.15M | $128.25M |
| Jul 9, 2025 | $0.00893076 | $0.00893076 | $0.00893076 | $0.00893076 | $7.03M | $124.43M |
| Jul 8, 2025 | $0.00893232 | $0.00893232 | $0.00893232 | $0.00893232 | $7.75M | $124.46M |
| Jul 7, 2025 | $0.00908291 | $0.00908291 | $0.00908291 | $0.00908291 | $6.90M | $126.49M |
| Jul 6, 2025 | $0.00897172 | $0.00897172 | $0.00897172 | $0.00897172 | $3.81M | $125.03M |
| Jul 5, 2025 | $0.00883392 | $0.00883392 | $0.00883392 | $0.00883392 | $9.27M | $123.04M |
| Jul 4, 2025 | $0.00906526 | $0.00906526 | $0.00906526 | $0.00906526 | $11.18M | $126.28M |
| Jul 3, 2025 | $0.00910136 | $0.00910136 | $0.00910136 | $0.00910136 | $12.72M | $126.81M |
| Jul 2, 2025 | $0.00876743 | $0.00876743 | $0.00876743 | $0.00876743 | $8.49M | $122.14M |
| Jul 1, 2025 | $0.00895819 | $0.00895819 | $0.00895819 | $0.00895819 | $9.00M | $124.89M |
| Jun 30, 2025 | $0.00937114 | $0.00937114 | $0.00937114 | $0.00937114 | $6.80M | $130.54M |
| Jun 29, 2025 | $0.00915744 | $0.00915744 | $0.00915744 | $0.00915744 | $5.55M | $127.59M |
| Jun 28, 2025 | $0.00965489 | $0.00965489 | $0.00965489 | $0.00965489 | $9.33M | $134.39M |