Jito USD (JTO-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:35PM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 May 2024 | 4.1311 | 4.4450 | 4.0406 | 4.2490 | 4.2490 | 140,651,728 |
| 11 May 2024 | 4.1199 | 4.2500 | 3.8579 | 4.1297 | 4.1297 | 149,843,449 |
| 10 May 2024 | 3.8199 | 4.2431 | 3.7702 | 4.1199 | 4.1199 | 210,514,178 |
| 09 May 2024 | 3.8822 | 4.0605 | 3.4836 | 3.8199 | 3.8199 | 202,047,891 |
| 08 May 2024 | 3.8837 | 4.0071 | 3.6971 | 3.8822 | 3.8822 | 163,184,910 |
| 07 May 2024 | 3.6160 | 4.0154 | 3.6107 | 3.8837 | 3.8837 | 209,448,150 |
| 06 May 2024 | 3.5836 | 3.7335 | 3.4512 | 3.6160 | 3.6160 | 142,876,744 |
| 05 May 2024 | 3.5348 | 3.5838 | 3.3764 | 3.5836 | 3.5836 | 78,477,778 |
| 04 May 2024 | 3.4861 | 3.7911 | 3.4856 | 3.5348 | 3.5348 | 142,073,320 |
| 03 May 2024 | 3.5357 | 3.6933 | 3.4479 | 3.4861 | 3.4861 | 148,514,696 |
| 02 May 2024 | 3.2305 | 3.7834 | 3.1387 | 3.5357 | 3.5357 | 227,921,893 |
| 01 May 2024 | 3.1843 | 3.2602 | 2.7898 | 3.2305 | 3.2305 | 147,568,420 |
| 30 Apr 2024 | 3.0764 | 3.2711 | 2.9472 | 3.1843 | 3.1843 | 176,157,135 |
| 29 Apr 2024 | 3.0938 | 3.1407 | 2.9738 | 3.0764 | 3.0764 | 54,841,012 |
| 28 Apr 2024 | 3.1484 | 3.2763 | 3.0772 | 3.0938 | 3.0938 | 51,098,953 |
| 27 Apr 2024 | 3.1478 | 3.2056 | 2.9593 | 3.1484 | 3.1484 | 66,521,844 |
| 26 Apr 2024 | 3.1703 | 3.2407 | 3.0855 | 3.1478 | 3.1478 | 66,057,580 |
| 25 Apr 2024 | 3.1672 | 3.2928 | 3.1439 | 3.1703 | 3.1703 | 78,435,023 |
| 24 Apr 2024 | 3.3424 | 3.4264 | 3.1412 | 3.1671 | 3.1671 | 87,030,190 |
| 23 Apr 2024 | 3.6763 | 3.7376 | 3.3148 | 3.3424 | 3.3424 | 116,367,830 |
| 22 Apr 2024 | 3.8279 | 3.9549 | 3.6193 | 3.6763 | 3.6763 | 112,348,943 |
| 21 Apr 2024 | 3.7624 | 4.1802 | 3.6786 | 3.8279 | 3.8279 | 170,269,763 |
| 20 Apr 2024 | 3.6436 | 3.9196 | 3.5858 | 3.7624 | 3.7624 | 161,896,122 |
| 19 Apr 2024 | 3.1994 | 3.7298 | 2.9840 | 3.6436 | 3.6436 | 197,136,116 |
| 18 Apr 2024 | 2.7569 | 3.2471 | 2.6742 | 3.1994 | 3.1994 | 129,363,408 |
| 17 Apr 2024 | 2.6329 | 2.8378 | 2.5491 | 2.7569 | 2.7569 | 90,958,841 |
| 16 Apr 2024 | 2.6694 | 2.7033 | 2.4472 | 2.6329 | 2.6329 | 72,687,204 |
| 15 Apr 2024 | 3.0235 | 3.0566 | 2.6185 | 2.6694 | 2.6694 | 104,416,782 |
| 14 Apr 2024 | 2.7950 | 3.0473 | 2.6915 | 3.0235 | 3.0235 | 136,439,551 |
| 13 Apr 2024 | 3.4045 | 3.4714 | 2.3888 | 2.7951 | 2.7951 | 233,674,527 |
| 12 Apr 2024 | 3.7414 | 3.8007 | 3.1031 | 3.4045 | 3.4045 | 178,422,086 |
| 11 Apr 2024 | 3.8635 | 3.9343 | 3.6905 | 3.7414 | 3.7414 | 78,453,945 |
| 10 Apr 2024 | 3.8377 | 3.9371 | 3.5390 | 3.8635 | 3.8635 | 133,082,118 |
| 09 Apr 2024 | 4.0362 | 4.2489 | 3.7389 | 3.8377 | 3.8377 | 140,828,304 |
| 08 Apr 2024 | 3.8231 | 4.4442 | 3.7103 | 4.0362 | 4.0362 | 185,613,542 |
| 07 Apr 2024 | 3.8164 | 4.0694 | 3.7655 | 3.8231 | 3.8231 | 116,262,250 |
| 06 Apr 2024 | 3.9176 | 4.1133 | 3.7905 | 3.8164 | 3.8164 | 120,743,306 |
| 05 Apr 2024 | 4.3275 | 4.4186 | 3.7339 | 3.9176 | 3.9176 | 237,619,271 |
| 04 Apr 2024 | 4.8989 | 5.0852 | 4.3167 | 4.3283 | 4.3283 | 273,414,825 |
| 03 Apr 2024 | 4.0221 | 5.2819 | 3.7915 | 4.8989 | 4.8989 | 467,363,452 |
| 02 Apr 2024 | 4.4033 | 4.8924 | 4.0221 | 4.0221 | 4.0221 | 445,846,134 |
| 01 Apr 2024 | 4.0999 | 4.5953 | 4.0439 | 4.4033 | 4.4033 | 580,061,051 |
| 31 Mar 2024 | 3.1816 | 4.1141 | 3.1745 | 4.1003 | 4.1003 | 224,350,935 |
| 30 Mar 2024 | 3.2574 | 3.3722 | 3.1617 | 3.1816 | 3.1816 | 122,465,654 |
| 29 Mar 2024 | 3.1315 | 3.2716 | 2.9898 | 3.2574 | 3.2574 | 102,443,534 |
| 28 Mar 2024 | 3.0241 | 3.1548 | 2.9107 | 3.1315 | 3.1315 | 69,393,565 |
| 27 Mar 2024 | 3.1604 | 3.2235 | 2.9564 | 3.0241 | 3.0241 | 69,448,577 |
| 26 Mar 2024 | 3.1379 | 3.2728 | 2.9968 | 3.1604 | 3.1604 | 82,134,859 |
| 25 Mar 2024 | 3.0050 | 3.2173 | 2.9466 | 3.1379 | 3.1379 | 91,052,017 |
| 24 Mar 2024 | 2.8089 | 3.0319 | 2.7930 | 3.0050 | 3.0050 | 58,492,375 |
| 23 Mar 2024 | 2.8308 | 2.9050 | 2.7624 | 2.8090 | 2.8090 | 55,354,280 |
| 22 Mar 2024 | 2.9796 | 3.0386 | 2.7645 | 2.8308 | 2.8308 | 81,545,295 |
| 21 Mar 2024 | 3.2754 | 3.3806 | 2.9669 | 2.9796 | 2.9796 | 114,686,750 |
| 20 Mar 2024 | 3.2130 | 3.4342 | 2.9055 | 3.2754 | 3.2754 | 163,955,629 |
| 19 Mar 2024 | 3.5748 | 3.6090 | 2.8916 | 3.2121 | 3.2121 | 248,548,363 |
| 18 Mar 2024 | 3.5514 | 3.8433 | 3.3040 | 3.5748 | 3.5748 | 349,034,896 |
| 17 Mar 2024 | 3.3153 | 3.5271 | 3.0302 | 3.4819 | 3.4819 | 267,392,536 |
| 16 Mar 2024 | 3.1895 | 3.8769 | 3.0656 | 3.3153 | 3.3153 | 479,879,423 |
| 15 Mar 2024 | 2.9812 | 3.3167 | 2.7704 | 3.1895 | 3.1895 | 311,106,821 |
| 14 Mar 2024 | 2.8860 | 3.2435 | 2.7950 | 2.9812 | 2.9812 | 263,363,898 |
| 13 Mar 2024 | 2.8472 | 2.9712 | 2.6859 | 2.8860 | 2.8860 | 116,278,885 |
| 12 Mar 2024 | 2.7896 | 2.9697 | 2.6603 | 2.8472 | 2.8472 | 148,484,492 |
| 11 Mar 2024 | 2.8019 | 2.8357 | 2.6734 | 2.7896 | 2.7896 | 88,210,948 |
| 10 Mar 2024 | 2.8726 | 2.9643 | 2.6886 | 2.8019 | 2.8019 | 83,848,165 |
| 09 Mar 2024 | 2.7806 | 2.9502 | 2.7492 | 2.8726 | 2.8726 | 93,417,522 |
| 08 Mar 2024 | 2.9282 | 2.9806 | 2.7716 | 2.7806 | 2.7806 | 129,182,094 |
| 07 Mar 2024 | 2.6456 | 3.0662 | 2.6093 | 2.9282 | 2.9282 | 224,648,400 |
| 06 Mar 2024 | 2.5754 | 2.7953 | 2.4972 | 2.6456 | 2.6456 | 122,838,817 |
| 05 Mar 2024 | 2.8137 | 2.8319 | 2.2123 | 2.5753 | 2.5753 | 222,539,873 |
| 04 Mar 2024 | 2.7887 | 3.0174 | 2.6607 | 2.8147 | 2.8147 | 224,490,260 |
| 03 Mar 2024 | 2.5341 | 2.8392 | 2.3673 | 2.7911 | 2.7911 | 182,241,365 |
| 02 Mar 2024 | 2.5482 | 2.5587 | 2.4289 | 2.5336 | 2.5336 | 85,859,108 |
| 01 Mar 2024 | 2.4978 | 2.7207 | 2.4978 | 2.5487 | 2.5487 | 114,559,634 |
| 29 Feb 2024 | 2.2647 | 2.6409 | 2.2333 | 2.4973 | 2.4973 | 199,627,220 |
| 28 Feb 2024 | 2.3973 | 2.4250 | 2.0232 | 2.2635 | 2.2635 | 118,310,569 |
| 27 Feb 2024 | 2.2285 | 2.5896 | 2.1879 | 2.3990 | 2.3990 | 124,707,093 |
| 26 Feb 2024 | 2.1133 | 2.2626 | 2.0859 | 2.2280 | 2.2280 | 64,961,379 |
| 25 Feb 2024 | 2.1035 | 2.1571 | 2.0834 | 2.1135 | 2.1135 | 25,727,510 |
| 24 Feb 2024 | 1.9975 | 2.1274 | 1.9398 | 2.1034 | 2.1034 | 35,585,967 |
| 23 Feb 2024 | 2.0843 | 2.1190 | 1.9563 | 1.9977 | 1.9977 | 42,249,642 |
| 22 Feb 2024 | 2.0817 | 2.1744 | 2.0088 | 2.0845 | 2.0845 | 48,789,110 |
| 21 Feb 2024 | 2.2456 | 2.2510 | 1.9939 | 2.0820 | 2.0820 | 58,575,128 |
| 20 Feb 2024 | 2.3781 | 2.4068 | 2.1122 | 2.2457 | 2.2457 | 71,143,380 |
| 19 Feb 2024 | 2.3547 | 2.4376 | 2.3326 | 2.3780 | 2.3780 | 68,635,746 |
| 18 Feb 2024 | 2.1662 | 2.4559 | 2.1529 | 2.3540 | 2.3540 | 92,904,023 |
| 17 Feb 2024 | 2.2423 | 2.2500 | 2.0771 | 2.1662 | 2.1662 | 42,915,543 |
| 16 Feb 2024 | 2.1907 | 2.3146 | 2.1484 | 2.2422 | 2.2422 | 75,546,604 |
| 15 Feb 2024 | 2.2315 | 2.2947 | 2.1408 | 2.1916 | 2.1916 | 54,458,431 |
| 14 Feb 2024 | 2.1594 | 2.2876 | 2.1368 | 2.2315 | 2.2315 | 83,102,818 |
| 13 Feb 2024 | 2.0720 | 2.2051 | 2.0235 | 2.1596 | 2.1596 | 93,949,719 |
| 12 Feb 2024 | 2.0100 | 2.1020 | 1.9300 | 2.0722 | 2.0722 | 45,621,143 |
| 11 Feb 2024 | 1.9430 | 2.1245 | 1.9417 | 2.0102 | 2.0102 | 59,294,855 |
| 10 Feb 2024 | 1.9697 | 2.0151 | 1.9176 | 1.9430 | 1.9430 | 30,989,377 |
| 09 Feb 2024 | 1.8379 | 2.0051 | 1.8378 | 1.9697 | 1.9697 | 61,120,625 |
| 08 Feb 2024 | 1.8567 | 1.8837 | 1.8279 | 1.8375 | 1.8375 | 30,485,451 |
| 07 Feb 2024 | 1.7694 | 1.8660 | 1.7409 | 1.8569 | 1.8569 | 32,069,763 |
| 06 Feb 2024 | 1.7983 | 1.8151 | 1.7123 | 1.7693 | 1.7693 | 28,682,400 |
| 05 Feb 2024 | 1.8194 | 1.8449 | 1.7595 | 1.7984 | 1.7984 | 29,909,891 |
| 04 Feb 2024 | 1.8943 | 1.8982 | 1.8183 | 1.8195 | 1.8195 | 24,407,293 |
| 03 Feb 2024 | 1.9579 | 1.9954 | 1.8830 | 1.8943 | 1.8943 | 27,928,294 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.