Jito JTO
$0,5345-0,02 (-3,91 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,54 | +2,11 % | $0,53 | $0,55 | $0,53 | 36,24M |
| 2026-09-30 | $0,53 | -3,60 % | $0,55 | $0,57 | $0,52 | 34,33M |
| 2026-09-29 | $0,55 | -2,48 % | $0,56 | $0,57 | $0,54 | 34,80M |
| 2026-09-28 | $0,56 | -5,81 % | $0,60 | $0,60 | $0,55 | 38,93M |
| 2026-09-27 | $0,60 | -0,85 % | $0,60 | $0,64 | $0,59 | 54,88M |
| 2026-09-26 | $0,60 | +5,12 % | $0,57 | $0,62 | $0,56 | 60,44M |
| 2026-09-25 | $0,57 | +17,20 % | $0,49 | $0,57 | $0,49 | 76,28M |
| 2026-09-24 | $0,49 | +8,56 % | $0,45 | $0,50 | $0,45 | 35,43M |
| 2026-09-23 | $0,45 | -13,87 % | $0,52 | $0,53 | $0,45 | 44,86M |
| 2026-09-22 | $0,52 | +2,25 % | $0,51 | $0,53 | $0,50 | 43,41M |
| 2026-09-21 | $0,51 | +1,91 % | $0,50 | $0,52 | $0,49 | 48,27M |
| 2026-09-20 | $0,50 | +3,66 % | $0,48 | $0,51 | $0,48 | 57,95M |
| 2026-09-19 | $0,48 | +5,04 % | $0,46 | $0,50 | $0,44 | 42,91M |
| 2026-09-18 | $0,46 | +3,31 % | $0,45 | $0,46 | $0,42 | 56,03M |
| 2026-09-17 | $0,45 | +6,14 % | $0,42 | $0,45 | $0,41 | 27,52M |
| 2026-09-16 | $0,42 | +0,07 % | $0,42 | $0,42 | $0,40 | 34,34M |
| 2026-09-15 | $0,42 | -9,00 % | $0,46 | $0,46 | $0,42 | 30,56M |
| 2026-09-14 | $0,46 | +10,25 % | $0,42 | $0,47 | $0,42 | 31,54M |
| 2026-09-13 | $0,42 | -4,36 % | $0,44 | $0,44 | $0,42 | 18,95M |
| 2026-09-12 | $0,44 | -0,08 % | $0,44 | $0,45 | $0,43 | 20,50M |
| 2026-09-11 | $0,44 | +6,93 % | $0,41 | $0,44 | $0,41 | 32,88M |
| 2026-09-10 | $0,41 | -2,89 % | $0,42 | $0,42 | $0,40 | 26,50M |
| 2026-09-09 | $0,42 | -5,38 % | $0,45 | $0,47 | $0,41 | 39,64M |
| 2026-09-08 | $0,45 | +0,67 % | $0,44 | $0,46 | $0,43 | 30,49M |
| 2026-09-07 | $0,44 | -4,85 % | $0,47 | $0,47 | $0,44 | 36,14M |
| 2026-09-06 | $0,47 | +11,47 % | $0,42 | $0,48 | $0,42 | 59,24M |
| 2026-09-05 | $0,42 | +3,14 % | $0,41 | $0,43 | $0,40 | 23,09M |
| 2026-09-04 | $0,41 | -9,48 % | $0,45 | $0,45 | $0,40 | 39,05M |
| 2026-09-03 | $0,45 | +6,79 % | $0,42 | $0,46 | $0,42 | 34,26M |
| 2026-09-02 | $0,42 | -0,72 % | $0,42 | $0,43 | $0,41 | 20,57M |
| 2026-09-01 | $0,42 | -4,50 % | $0,44 | $0,45 | $0,42 | 28,76M |
| 2026-08-31 | $0,44 | -3,52 % | $0,46 | $0,46 | $0,43 | 28,15M |
| 2026-08-30 | $0,46 | -7,44 % | $0,49 | $0,50 | $0,45 | 19,41M |
| 2026-08-29 | $0,49 | +2,74 % | $0,48 | $0,50 | $0,48 | 23,64M |
| 2026-08-28 | $0,48 | -7,46 % | $0,52 | $0,53 | $0,47 | 51,63M |
| 2026-08-27 | $0,52 | -3,15 % | $0,54 | $0,54 | $0,51 | 40,94M |
| 2026-08-26 | $0,54 | +3,59 % | $0,52 | $0,54 | $0,51 | 31,93M |
| 2026-08-25 | $0,52 | -9,22 % | $0,57 | $0,61 | $0,52 | 72,52M |
| 2026-08-24 | $0,57 | -5,69 % | $0,61 | $0,61 | $0,56 | 42,41M |
| 2026-08-23 | $0,61 | +2,21 % | $0,59 | $0,61 | $0,56 | 39,50M |
| 2026-08-22 | $0,59 | -9,47 % | $0,65 | $0,67 | $0,58 | 58,62M |
| 2026-08-21 | $0,66 | +13,38 % | $0,58 | $0,66 | $0,57 | 56,52M |
| 2026-08-20 | $0,58 | -0,95 % | $0,58 | $0,60 | $0,56 | 30,52M |
| 2026-08-19 | $0,58 | +5,31 % | $0,55 | $0,59 | $0,55 | 19,32M |
| 2026-08-18 | $0,55 | -4,16 % | $0,58 | $0,59 | $0,55 | 15,74M |
| 2026-08-17 | $0,58 | -0,43 % | $0,58 | $0,62 | $0,58 | 19,75M |
| 2026-08-16 | $0,58 | +0,22 % | $0,58 | $0,60 | $0,58 | 11,50M |
| 2026-08-15 | $0,58 | +1,44 % | $0,57 | $0,60 | $0,57 | 24,74M |
| 2026-08-14 | $0,57 | +3,26 % | $0,55 | $0,58 | $0,54 | 24,59M |
| 2026-08-13 | $0,55 | -1,57 % | $0,56 | $0,59 | $0,55 | 26,77M |
| 2026-08-12 | $0,56 | +0,20 % | $0,56 | $0,57 | $0,54 | 20,74M |
| 2026-08-11 | $0,56 | +3,41 % | $0,54 | $0,56 | $0,53 | 17,21M |
| 2026-08-10 | $0,54 | +4,24 % | $0,52 | $0,58 | $0,52 | 31,03M |
| 2026-08-09 | $0,52 | +2,27 % | $0,51 | $0,53 | $0,50 | 15,39M |
| 2026-08-08 | $0,51 | +4,02 % | $0,49 | $0,51 | $0,48 | 14,72M |
| 2026-08-07 | $0,49 | +1,37 % | $0,48 | $0,51 | $0,48 | 16,94M |
| 2026-08-06 | $0,48 | -6,95 % | $0,52 | $0,52 | $0,47 | 20,04M |
| 2026-08-05 | $0,52 | +2,50 % | $0,51 | $0,52 | $0,50 | 18,70M |
| 2026-08-04 | $0,51 | -1,47 % | $0,51 | $0,51 | $0,49 | 17,84M |
| 2026-08-03 | $0,51 | +3,52 % | $0,50 | $0,51 | $0,49 | 16,55M |
| 2026-08-02 | $0,50 | +0,39 % | $0,49 | $0,50 | $0,48 | 19,58M |
| 2026-08-01 | $0,49 | -4,03 % | $0,51 | $0,52 | $0,49 | 12,38M |
| 2026-07-31 | $0,51 | +2,82 % | $0,50 | $0,53 | $0,50 | 24,83M |
| 2026-07-30 | $0,50 | -8,00 % | $0,54 | $0,55 | $0,49 | 25,28M |
| 2026-07-29 | $0,54 | +1,20 % | $0,54 | $0,55 | $0,53 | 19,60M |
| 2026-07-28 | $0,54 | -4,64 % | $0,56 | $0,57 | $0,53 | 20,97M |
| 2026-07-27 | $0,56 | -3,87 % | $0,59 | $0,63 | $0,56 | 34,47M |
| 2026-07-26 | $0,59 | -0,39 % | $0,59 | $0,59 | $0,57 | 19,60M |
| 2026-07-25 | $0,59 | -2,82 % | $0,61 | $0,61 | $0,59 | 14,91M |
| 2026-07-24 | $0,61 | -3,69 % | $0,63 | $0,64 | $0,58 | 27,70M |
| 2026-07-23 | $0,63 | -0,12 % | $0,63 | $0,65 | $0,60 | 42,39M |
| 2026-07-22 | $0,63 | +0,24 % | $0,63 | $0,64 | $0,62 | 28,40M |
| 2026-07-21 | $0,63 | +1,52 % | $0,62 | $0,64 | $0,60 | 34,03M |
| 2026-07-20 | $0,62 | +9,11 % | $0,57 | $0,63 | $0,57 | 58,80M |
| 2026-07-19 | $0,57 | +3,34 % | $0,55 | $0,57 | $0,54 | 22,74M |
| 2026-07-18 | $0,55 | -2,80 % | $0,56 | $0,57 | $0,54 | 15,36M |
| 2026-07-17 | $0,56 | -0,30 % | $0,57 | $0,57 | $0,54 | 27,77M |
| 2026-07-16 | $0,57 | -8,18 % | $0,62 | $0,63 | $0,56 | 33,23M |
| 2026-07-15 | $0,62 | -4,57 % | $0,65 | $0,65 | $0,60 | 42,27M |
| 2026-07-14 | $0,65 | +0,46 % | $0,64 | $0,66 | $0,63 | 40,61M |
| 2026-07-13 | $0,64 | +5,62 % | $0,61 | $0,67 | $0,61 | 71,69M |
| 2026-07-12 | $0,61 | +1,71 % | $0,60 | $0,62 | $0,58 | 25,54M |
| 2026-07-11 | $0,60 | -2,84 % | $0,62 | $0,63 | $0,60 | 22,76M |
| 2026-07-10 | $0,62 | -3,51 % | $0,64 | $0,67 | $0,61 | 26,52M |
| 2026-07-09 | $0,64 | +0,64 % | $0,63 | $0,65 | $0,62 | 35,94M |
| 2026-07-08 | $0,63 | -14,09 % | $0,74 | $0,75 | $0,60 | 91,59M |
| 2026-07-07 | $0,74 | -6,74 % | $0,79 | $0,80 | $0,72 | 57,59M |
| 2026-07-06 | $0,79 | +9,94 % | $0,72 | $0,80 | $0,71 | 53,10M |
| 2026-07-05 | $0,72 | -1,09 % | $0,73 | $0,75 | $0,71 | 32,10M |
| 2026-07-04 | $0,73 | -4,13 % | $0,76 | $0,78 | $0,71 | 48,03M |