Jito JTO
$0,5339-0,03 (-%4,99)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,53 | +%1,02 | $0,53 | $0,55 | $0,53 | 36,43M |
| 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 |