시가총액 $2.27T
1.26%
볼륨 24시간 $69.86B
0.35%
BTC % 58.9967%
0.45%
ETH % 10.3267%
-0%
코인
34.665
거래소
204
실시간
JITO (JTO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
JITO (JTO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 957 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.6202 | $0.5665 | $0.6305 | $0.5665 | $12,077,499 | $310,393,112 |
| Jul-19 2026 | $0.5646 | $0.5377 | $0.5734 | $0.5488 | $4,437,443 | $282,146,975 |
| Jul-18 2026 | $0.55 | $0.5408 | $0.5663 | $0.5625 | $2,951,003 | $274,850,933 |
| Jul-17 2026 | $0.5672 | $0.5457 | $0.5699 | $0.5699 | $5,893,046 | $283,235,375 |
| Jul-16 2026 | $0.5657 | $0.5622 | $0.6261 | $0.6174 | $7,379,992 | $282,276,000 |
| Jul-15 2026 | $0.6158 | $0.5999 | $0.651 | $0.6456 | $10,576,532 | $307,046,198 |
| Jul-14 2026 | $0.6475 | $0.632 | $0.6617 | $0.6428 | $10,612,401 | $322,611,725 |
| Jul-13 2026 | $0.6432 | $0.6105 | $0.6764 | $0.6105 | $18,006,463 | $317,657,329 |
| Jul-12 2026 | $0.6056 | $0.5859 | $0.6145 | $0.599 | $5,430,336 | $298,187,112 |
| Jul-11 2026 | $0.6009 | $0.6006 | $0.6334 | $0.6156 | $4,565,641 | $295,872,912 |
| Jul-10 2026 | $0.6159 | $0.6154 | $0.662 | $0.6391 | $4,922,288 | $303,258,656 |
| Jul-09 2026 | $0.6386 | $0.6268 | $0.6532 | $0.6381 | $7,875,618 | $314,435,749 |
| Jul-08 2026 | $0.6333 | $0.5981 | $0.7476 | $0.7398 | $25,716,911 | $311,590,646 |
| Jul-07 2026 | $0.7368 | $0.7239 | $0.7992 | $0.7927 | $14,001,330 | $362,137,727 |
| Jul-06 2026 | $0.7907 | $0.7146 | $0.7942 | $0.7222 | $11,872,089 | $388,335,618 |