시가총액 $2.17T
-1.7%
볼륨 24시간 $124.88B
-14.72%
BTC % 57.7941%
0.69%
ETH % 9.63198%
-0.4%
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 910 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 |
|---|---|---|---|---|---|---|
| Jun-03 2026 | $0.6363 | $0.5531 | $0.6487 | $0.5579 | $26,015,575 | $304,576,990 |
| Jun-02 2026 | $0.555 | $0.5451 | $0.6927 | $0.582 | $41,796,913 | $265,454,852 |
| Jun-01 2026 | $0.5817 | $0.516499 | $0.5997 | $0.5217 | $26,275,436 | $277,792,808 |
| May-31 2026 | $0.5141 | $0.4997 | $0.5322 | $0.5197 | $6,748,710 | $245,510,198 |
| May-30 2026 | $0.5182 | $0.5182 | $0.5508 | $0.5211 | $10,785,517 | $247,275,490 |
| May-29 2026 | $0.5192 | $0.4717 | $0.5408 | $0.4797 | $15,955,243 | $247,559,623 |
| May-28 2026 | $0.4814 | $0.4657 | $0.5569 | $0.5441 | $16,319,464 | $229,357,220 |
| May-27 2026 | $0.5399 | $0.5019 | $0.5858 | $0.5169 | $13,966,785 | $257,028,093 |
| May-26 2026 | $0.518599 | $0.4972 | $0.5518 | $0.509499 | $10,100,257 | $246,695,059 |
| 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 |