時価総額 $2.56T
-0.62%
ボリューム24h $67.34B
5.68%
BTC % 59.9605%
-0.16%
ETH % 9.88669%
0.02%
硬貨
34.665
取引所
204
ライブ
JITO (JTO) 履歴価格、日付別ボリュームデータ 米ドル - USD
JITO (JTO) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 901 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-25 2026 | $0.5086 | $0.4955 | $0.5493 | $0.5026 | $7,006,806 | $241,749,009 |
| May-24 2026 | $0.502399 | $0.491 | $0.5497 | $0.4955 | $8,412,513 | $238,615,207 |
| May-23 2026 | $0.4956 | $0.4739 | $0.5076 | $0.4941 | $6,965,757 | $235,201,269 |
| May-22 2026 | $0.494103 | $0.484813 | $0.549415 | $0.527405 | $56,636,127 | $234,307,177 |
| May-21 2026 | $0.52764 | $0.487246 | $0.550499 | $0.527074 | $107,704,740 | $250,014,761 |
| May-20 2026 | $0.529482 | $0.407707 | $0.544157 | $0.40885 | $114,950,884 | $250,690,434 |
| May-19 2026 | $0.408849 | $0.407494 | $0.434456 | $0.419259 | $20,897,186 | $193,423,175 |
| May-18 2026 | $0.418824 | $0.412684 | $0.434402 | $0.43006 | $15,749,661 | $197,986,759 |
| May-17 2026 | $0.429452 | $0.425086 | $0.456713 | $0.440455 | $18,403,617 | $202,430,648 |
| May-16 2026 | $0.440593 | $0.437759 | $0.464018 | $0.450551 | $23,193,332 | $207,518,597 |
| May-15 2026 | $0.450502 | $0.449859 | $0.525506 | $0.514737 | $33,719,321 | $212,017,983 |
| May-14 2026 | $0.515443 | $0.491978 | $0.542578 | $0.501956 | $56,891,279 | $242,389,547 |
| May-13 2026 | $0.502455 | $0.476736 | $0.526534 | $0.480783 | $56,323,404 | $236,095,160 |
| May-12 2026 | $0.481064 | $0.477655 | $0.528483 | $0.517876 | $31,238,893 | $225,864,888 |
| May-11 2026 | $0.518716 | $0.496329 | $0.524504 | $0.51005 | $39,868,576 | $243,350,062 |