Jito
JTO
Rank #243
$0.7427
Updated 7 days ago
Market Cap
$297.41M
24h Volume
$47.11M
Avg Volume (90d)
$39.18M
24h High/Low
$0.8342
$0.7395
$0.7395
Price Chart
Categories & Chains
Categories
Multicoin Capital Portfolio
Alameda Research Portfolio
Delphi Ventures Portfolio
Solana Ecosystem
Made in USA
Decentralized Finance (DeFi)
Liquid Staking
Liquid Staking Governance Tokens
Chains
Solana
jtojtomepa8beP8Au...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.7427 | $0.8342 | $0.7395 | $0.7427 | $47.11M | $297.41M |
| Nov 10, 2025 | $0.7836 | $0.7836 | $0.7836 | $0.7836 | $26.18M | $312.23M |
| Nov 9, 2025 | $0.8035 | $0.8035 | $0.8035 | $0.8035 | $29.61M | $320.06M |
| Nov 8, 2025 | $0.8233 | $0.8233 | $0.8233 | $0.8233 | $45.57M | $327.72M |
| Nov 7, 2025 | $0.7426 | $0.7426 | $0.7426 | $0.7426 | $25.88M | $295.24M |
| Nov 6, 2025 | $0.7936 | $0.7936 | $0.7936 | $0.7936 | $25.26M | $315.26M |
| Nov 5, 2025 | $0.7663 | $0.7663 | $0.7663 | $0.7663 | $44.96M | $304.08M |
| Nov 4, 2025 | $0.8153 | $0.8153 | $0.8153 | $0.8153 | $40.09M | $323.11M |
| Nov 3, 2025 | $0.9596 | $0.9596 | $0.9596 | $0.9596 | $20.90M | $379.52M |
| Nov 2, 2025 | $0.9395 | $0.9395 | $0.9395 | $0.9395 | $17.98M | $371.12M |
| Nov 1, 2025 | $0.9019 | $0.9019 | $0.9019 | $0.9019 | $29.14M | $356.85M |
| Oct 31, 2025 | $0.9235 | $0.9235 | $0.9235 | $0.9235 | $28.35M | $364.43M |
| Oct 30, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $24.45M | $417.49M |
| Oct 29, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $23.48M | $416.31M |
| Oct 28, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $28.58M | $431.79M |
| Oct 27, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $18.65M | $452.89M |
| Oct 26, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $18.79M | $446.18M |
| Oct 25, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $20.87M | $444.06M |
| Oct 24, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $24.83M | $424.92M |
| Oct 23, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $32.65M | $404.82M |
| Oct 22, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $32.76M | $419.72M |
| Oct 21, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $36.17M | $444.89M |
| Oct 20, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $26.34M | $424.42M |
| Oct 19, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $52.63M | $417.04M |
| Oct 18, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $75.76M | $440.93M |
| Oct 17, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $93.93M | $437.92M |
| Oct 16, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $29.59M | $439.16M |
| Oct 15, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $38.58M | $454.84M |
| Oct 14, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $48.62M | $478.85M |
| Oct 13, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $43.77M | $451.51M |
| Oct 12, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $57.74M | $402.29M |
| Oct 11, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $112.17M | $419.82M |
| Oct 10, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $25.90M | $604.54M |
| Oct 9, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $26.16M | $627.67M |
| Oct 8, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $39.82M | $611.94M |
| Oct 7, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $32.14M | $643.23M |
| Oct 6, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $28.72M | $616.55M |
| Oct 5, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $22.83M | $619.05M |
| Oct 4, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $33.46M | $635.61M |
| Oct 3, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $33.82M | $647.71M |
| Oct 2, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $29.65M | $630.23M |
| Oct 1, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $28.30M | $601.56M |
| Sep 30, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $22.56M | $607.94M |
| Sep 29, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $17.48M | $621.22M |
| Sep 28, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $13.61M | $605.05M |
| Sep 27, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $26.82M | $611.37M |
| Sep 26, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $42.88M | $580.82M |
| Sep 25, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $26.47M | $624.83M |
| Sep 24, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $27.94M | $625.30M |
| Sep 23, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $54.70M | $631.94M |
| Sep 22, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $20.82M | $699.64M |
| Sep 21, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $25.64M | $705.13M |
| Sep 20, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $38.62M | $703.39M |
| Sep 19, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $81.19M | $757.83M |
| Sep 18, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $92.03M | $775.07M |
| Sep 17, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $31.46M | $696.04M |
| Sep 16, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $51.78M | $680.51M |
| Sep 15, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $72.07M | $723.24M |
| Sep 14, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $52.36M | $756.57M |
| Sep 13, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $114.58M | $755.29M |
| Sep 12, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $49.55M | $693.26M |
| Sep 11, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $31.29M | $711.71M |
| Sep 10, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $40.58M | $714.15M |
| Sep 9, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $35.38M | $704.54M |
| Sep 8, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $19.37M | $679.37M |
| Sep 7, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $15.02M | $673.29M |
| Sep 6, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $25.63M | $688.45M |
| Sep 5, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $31.92M | $680.34M |
| Sep 4, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $34.33M | $702.66M |
| Sep 3, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $36.86M | $709.71M |
| Sep 2, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $34.12M | $679.27M |
| Sep 1, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $24.85M | $702.13M |
| Aug 31, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $27.85M | $717.75M |
| Aug 30, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $55.77M | $738.94M |
| Aug 29, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $67.76M | $751.59M |
| Aug 28, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $81.54M | $722.02M |
| Aug 27, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $29.15M | $680.29M |
| Aug 26, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $45.08M | $651.37M |
| Aug 25, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $50.78M | $715.27M |
| Aug 24, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $44.60M | $720.75M |
| Aug 23, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $71.40M | $696.61M |
| Aug 22, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $35.60M | $643.36M |
| Aug 21, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $42.49M | $639.82M |
| Aug 20, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $25.45M | $596.82M |