Jito JTO
$0.5403-0.02 (-3.31%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |