What historical data is shown for XYO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
XYO Network (XYO) Historical Data
ETH
Gaming
XYO Network Historical Price Information — Daily XYO Open, High, Low, Close & Volume
$0.00316
-3.66% 1D
Recently Viewed
1H+1.28%
1D-3.66%
1W-9.71%
1M+7.48%
XYO Network (XYO) has 90 days of daily open, high, low and close on file. Over that window XYO ranged $0.00286 to $0.00367, closed at $0.00316 and is down 9.2% across the window.
XYO Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.00367
Window low
$0.00286
First → last
-9.20%
Latest close
$0.00316
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
XYO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.00323 | $0.00325 | $0.00308 | $0.00316 | -2.17% | $45,681 | $44.02M |
| Sep 15, 2026 | $0.00334 | $0.00337 | $0.0032 | $0.00323 | -3.29% | $54,439 | $45.00M |
| Sep 14, 2026 | $0.00339 | $0.00345 | $0.00333 | $0.00334 | -1.47% | $52,614 | $46.53M |
| Sep 13, 2026 | $0.00345 | $0.00348 | $0.00337 | $0.00339 | -1.74% | $52,504 | $47.23M |
| Sep 12, 2026 | $0.00339 | $0.00348 | $0.00338 | $0.00345 | +1.77% | $51,148 | $48.06M |
| Sep 11, 2026 | $0.00343 | $0.00354 | $0.00338 | $0.00339 | -1.17% | $52,305 | $47.23M |
| Sep 10, 2026 | $0.00353 | $0.00353 | $0.00341 | $0.00343 | -2.83% | $54,787 | $47.78M |
| Sep 9, 2026 | $0.00353 | $0.00355 | $0.00348 | $0.00353 | +0.00% | $52,688 | $49.18M |
| Sep 8, 2026 | $0.00357 | $0.00367 | $0.00352 | $0.00353 | -1.12% | $54,801 | $49.18M |
| Sep 7, 2026 | $0.00356 | $0.0037 | $0.00355 | $0.00357 | +0.28% | $58,414 | $49.73M |
| Sep 6, 2026 | $0.00356 | $0.0036 | $0.00351 | $0.00356 | +0.00% | $56,672 | $49.59M |
| Sep 5, 2026 | $0.00358 | $0.00361 | $0.00352 | $0.00356 | -0.56% | $56,712 | $49.59M |
| Sep 4, 2026 | $0.00358 | $0.00366 | $0.00351 | $0.00358 | +0.00% | $53,884 | $49.87M |
| Sep 3, 2026 | $0.00352 | $0.00373 | $0.00345 | $0.00358 | +1.70% | $59,154 | $49.87M |
| Sep 2, 2026 | $0.00355 | $0.0036 | $0.00347 | $0.00352 | -0.85% | $58,270 | $49.04M |
| Sep 1, 2026 | $0.00359 | $0.0040 | $0.00351 | $0.00355 | -1.11% | $73,154 | $49.45M |
| Aug 31, 2026 | $0.00343 | $0.00365 | $0.00341 | $0.00359 | +4.66% | $56,447 | $50.01M |
| Aug 30, 2026 | $0.0035 | $0.00367 | $0.00341 | $0.00343 | -2.00% | $60,122 | $47.78M |
| Aug 29, 2026 | $0.00353 | $0.00361 | $0.00344 | $0.0035 | -0.85% | $60,660 | $48.76M |
| Aug 28, 2026 | $0.00355 | $0.00385 | $0.00339 | $0.00353 | -0.56% | $65,207 | $49.18M |
| Aug 27, 2026 | $0.00367 | $0.00379 | $0.00347 | $0.00355 | -3.27% | $68,271 | $49.45M |
| Aug 26, 2026 | $0.00319 | $0.00374 | $0.00318 | $0.00367 | +15.05% | $66,779 | $51.13M |
| Aug 25, 2026 | $0.00333 | $0.00339 | $0.00316 | $0.00319 | -4.20% | $59,200 | $44.44M |
| Aug 24, 2026 | $0.00346 | $0.00347 | $0.00328 | $0.00333 | -3.76% | $54,256 | $46.39M |
| Aug 23, 2026 | $0.00317 | $0.00386 | $0.00315 | $0.00346 | +9.15% | $64,560 | $48.20M |
| Aug 22, 2026 | $0.00331 | $0.00346 | $0.00313 | $0.00317 | -4.23% | $64,233 | $44.16M |
| Aug 21, 2026 | $0.00304 | $0.00349 | $0.00303 | $0.00331 | +8.88% | $64,746 | $46.11M |
| Aug 20, 2026 | $0.00302 | $0.00306 | $0.00295 | $0.00304 | +0.66% | $55,465 | $42.35M |
| Aug 19, 2026 | $0.00291 | $0.00307 | $0.00289 | $0.00302 | +3.78% | $53,552 | $42.07M |
| Aug 18, 2026 | $0.00294 | $0.00296 | $0.00285 | $0.00291 | -1.02% | $54,014 | $40.54M |
| Aug 17, 2026 | $0.00295 | $0.00297 | $0.00293 | $0.00294 | -0.34% | $51,610 | $40.96M |
| Aug 16, 2026 | $0.00296 | $0.00306 | $0.00293 | $0.00295 | -0.34% | $69,375 | $41.10M |
| Aug 15, 2026 | $0.00293 | $0.00302 | $0.00292 | $0.00296 | +1.02% | $55,267 | $41.24M |
| Aug 14, 2026 | $0.00299 | $0.0030 | $0.00291 | $0.00293 | -2.01% | $50,698 | $40.82M |
| Aug 13, 2026 | $0.00295 | $0.00303 | $0.00292 | $0.00299 | +1.36% | $55,333 | $41.65M |
| Aug 12, 2026 | $0.00291 | $0.0030 | $0.00289 | $0.00295 | +1.37% | $54,556 | $41.10M |
| Aug 11, 2026 | $0.00296 | $0.00298 | $0.00289 | $0.00291 | -1.69% | $53,476 | $40.54M |
| Aug 10, 2026 | $0.00293 | $0.00305 | $0.00291 | $0.00296 | +1.02% | $59,819 | $41.24M |
| Aug 9, 2026 | $0.0030 | $0.00306 | $0.00293 | $0.00293 | -2.33% | $55,664 | $40.82M |
| Aug 8, 2026 | $0.00307 | $0.00308 | $0.00295 | $0.0030 | -2.28% | $55,133 | $41.79M |
| Aug 7, 2026 | $0.00294 | $0.00354 | $0.00291 | $0.00307 | +4.42% | $67,661 | $42.77M |
| Aug 6, 2026 | $0.00299 | $0.00299 | $0.0029 | $0.00294 | -1.67% | $52,646 | $40.96M |
| Aug 5, 2026 | $0.00296 | $0.00301 | $0.00292 | $0.00299 | +1.01% | $52,940 | $41.65M |
| Aug 4, 2026 | $0.0029 | $0.00302 | $0.0029 | $0.00296 | +2.07% | $51,539 | $41.24M |
| Aug 3, 2026 | $0.00293 | $0.00294 | $0.00285 | $0.0029 | -1.02% | $52,899 | $40.40M |
| Aug 2, 2026 | $0.00292 | $0.00296 | $0.00291 | $0.00293 | +0.34% | $53,879 | $40.82M |
| Aug 1, 2026 | $0.00289 | $0.00293 | $0.00284 | $0.00292 | +1.04% | $50,886 | $40.68M |
| Jul 31, 2026 | $0.0029 | $0.00301 | $0.00285 | $0.00289 | -0.34% | $53,222 | $40.26M |
| Jul 30, 2026 | $0.00286 | $0.00323 | $0.00282 | $0.0029 | +1.40% | $59,042 | $40.40M |
| Jul 29, 2026 | $0.00287 | $0.00299 | $0.00284 | $0.00286 | -0.35% | $52,994 | $39.84M |
| Jul 28, 2026 | $0.00298 | $0.00299 | $0.00284 | $0.00287 | -3.69% | $59,199 | $39.98M |
| Jul 27, 2026 | $0.00302 | $0.00305 | $0.00293 | $0.00298 | -1.32% | $53,545 | $41.51M |
| Jul 26, 2026 | $0.0030 | $0.00332 | $0.00293 | $0.00302 | +0.67% | $57,125 | $42.07M |
| Jul 25, 2026 | $0.00297 | $0.00302 | $0.00295 | $0.0030 | +1.01% | $50,417 | $41.79M |
| Jul 24, 2026 | $0.0030 | $0.00304 | $0.00295 | $0.00297 | -1.00% | $53,019 | $41.37M |
| Jul 23, 2026 | $0.00311 | $0.00312 | $0.00297 | $0.0030 | -3.54% | $54,984 | $41.79M |
| Jul 22, 2026 | $0.00307 | $0.00312 | $0.00298 | $0.00311 | +1.30% | $55,809 | $43.32M |
| Jul 21, 2026 | $0.00304 | $0.00309 | $0.00301 | $0.00307 | +0.99% | $53,236 | $42.77M |
| Jul 20, 2026 | $0.00303 | $0.00306 | $0.00296 | $0.00304 | +0.33% | $54,517 | $42.35M |
| Jul 19, 2026 | $0.00306 | $0.00307 | $0.00303 | $0.00303 | -0.98% | $52,752 | $42.21M |
| Jul 18, 2026 | $0.00306 | $0.00309 | $0.00302 | $0.00306 | +0.00% | $49,844 | $42.63M |
| Jul 17, 2026 | $0.00306 | $0.00309 | $0.00301 | $0.00306 | +0.00% | $52,515 | $42.63M |
| Jul 16, 2026 | $0.00314 | $0.00314 | $0.00305 | $0.00306 | -2.55% | $54,141 | $42.63M |
| Jul 15, 2026 | $0.00312 | $0.00319 | $0.00308 | $0.00314 | +0.64% | $52,335 | $43.74M |
| Jul 14, 2026 | $0.00308 | $0.0032 | $0.00307 | $0.00312 | +1.30% | $52,354 | $43.46M |
| Jul 13, 2026 | $0.00312 | $0.00315 | $0.00306 | $0.00308 | -1.28% | $51,251 | $42.91M |
| Jul 12, 2026 | $0.00315 | $0.00315 | $0.0031 | $0.00312 | -0.95% | $52,946 | $43.46M |
| Jul 11, 2026 | $0.00311 | $0.00324 | $0.00309 | $0.00315 | +1.29% | $52,308 | $43.88M |
| Jul 10, 2026 | $0.00311 | $0.00315 | $0.00308 | $0.00311 | +0.00% | $53,108 | $43.32M |
| Jul 9, 2026 | $0.00308 | $0.00314 | $0.00308 | $0.00311 | +0.97% | $50,625 | $43.32M |
| Jul 8, 2026 | $0.00319 | $0.0032 | $0.00307 | $0.00308 | -3.45% | $54,601 | $42.91M |
| Jul 7, 2026 | $0.0032 | $0.00326 | $0.00313 | $0.00319 | -0.31% | $51,236 | $44.44M |
| Jul 6, 2026 | $0.00325 | $0.00327 | $0.00313 | $0.0032 | -1.54% | $53,308 | $44.58M |
| Jul 5, 2026 | $0.0033 | $0.00331 | $0.00323 | $0.00325 | -1.52% | $49,757 | $45.27M |
| Jul 4, 2026 | $0.00325 | $0.00337 | $0.00323 | $0.0033 | +1.54% | $50,507 | $45.97M |
| Jul 3, 2026 | $0.00321 | $0.0033 | $0.00316 | $0.00325 | +1.25% | $60,132 | $45.27M |
| Jul 2, 2026 | $0.0031 | $0.00325 | $0.00307 | $0.00321 | +3.55% | $52,768 | $44.72M |
| Jul 1, 2026 | $0.0031 | $0.00316 | $0.00305 | $0.0031 | +0.00% | $52,889 | $43.19M |
| Jun 30, 2026 | $0.0031 | $0.00357 | $0.00305 | $0.0031 | +0.00% | $63,903 | $43.19M |
| Jun 29, 2026 | $0.00309 | $0.00315 | $0.00304 | $0.0031 | +0.32% | $50,631 | $43.19M |
| Jun 28, 2026 | $0.00314 | $0.00317 | $0.00308 | $0.00309 | -1.59% | $46,879 | $43.05M |
| Jun 27, 2026 | $0.00316 | $0.00322 | $0.00311 | $0.00314 | -0.63% | $50,027 | $43.74M |
| Jun 26, 2026 | $0.00319 | $0.0032 | $0.00305 | $0.00316 | -0.94% | $51,483 | $44.02M |
| Jun 25, 2026 | $0.00323 | $0.00328 | $0.00315 | $0.00319 | -1.24% | $53,858 | $44.44M |
| Jun 24, 2026 | $0.00327 | $0.0034 | $0.00311 | $0.00323 | -1.22% | $53,557 | $45.00M |
| Jun 23, 2026 | $0.00339 | $0.00339 | $0.00324 | $0.00327 | -3.54% | $57,745 | $45.55M |
| Jun 22, 2026 | $0.00342 | $0.00345 | $0.00337 | $0.00339 | -0.88% | $53,489 | $47.23M |
| Jun 21, 2026 | $0.00351 | $0.00354 | $0.0034 | $0.00342 | -2.56% | $49,957 | $47.64M |
| Jun 20, 2026 | $0.00348 | $0.00353 | $0.00345 | $0.00351 | +0.86% | $52,396 | $48.90M |
| Jun 19, 2026 | $0.00343 | $0.0035 | $0.00336 | $0.00348 | — | $51,829 | $48.48M |
XYO Network Historical Data FAQ
Window highs, lows, best/worst days and volume for XYO NetworkWhat is the all-time high for XYO?
XYO Network's record price is about $0.081391. It currently trades at $0.00316, roughly 96.1% below that peak. The all-time low on record is $0.00009672. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the XYO market cap?
XYO Network has a market capitalisation of about $43.92M, on roughly $2.59M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did XYO change over this window?
Across 90 daily candles, close-to-close moved down 9.20%.
What were XYO's high and low in this window?
In this sample, the highest trade print is about $0.0040 (Sep 1, 2026) and the lowest about $0.00282 (Jul 30, 2026).
What were XYO's best and worst days in this window?
Best close-to-close day was about +15.05% (Aug 26, 2026); worst was -4.23% (Aug 22, 2026).