Jito (JTO) 2025 árfolyamtörténet,
In 2025, Jito opened at $3.3260 and closed the year at $0.3920, a change of −88.21%. The highest price was $4.00 and the lowest $0.3070.
| Dátum | Nyitó | Max. | Min. | Záró | Változás |
|---|---|---|---|---|---|
| Dec 31, 2025 | $0.3950 | $0.3980 | $0.3780 | $0.3920 | 0.76% |
| Dec 30, 2025 | $0.3860 | $0.4020 | $0.3840 | $0.3960 | 2.59% |
| Dec 29, 2025 | $0.3940 | $0.4040 | $0.3840 | $0.3860 | 2.03% |
| Dec 28, 2025 | $0.3970 | $0.4000 | $0.3870 | $0.3940 | 0.76% |
| Dec 27, 2025 | $0.3780 | $0.3980 | $0.3760 | $0.3970 | 5.03% |
| Dec 26, 2025 | $0.3630 | $0.3860 | $0.3600 | $0.3790 | 4.41% |
| Dec 25, 2025 | $0.3640 | $0.3820 | $0.3600 | $0.3620 | 0.55% |
| Dec 24, 2025 | $0.3590 | $0.3660 | $0.3470 | $0.3640 | 1.39% |
| Dec 23, 2025 | $0.3560 | $0.3630 | $0.3430 | $0.3590 | 0.84% |
| Dec 22, 2025 | $0.3570 | $0.3660 | $0.3480 | $0.3570 | 0.00% |
| Dec 21, 2025 | $0.3640 | $0.3670 | $0.3440 | $0.3560 | 2.20% |
| Dec 20, 2025 | $0.3470 | $0.3690 | $0.3440 | $0.3630 | 4.61% |
| Dec 19, 2025 | $0.3220 | $0.3530 | $0.3160 | $0.3460 | 7.45% |
| Dec 18, 2025 | $0.3350 | $0.3470 | $0.3070 | $0.3210 | 4.18% |
| Dec 17, 2025 | $0.3640 | $0.3690 | $0.3330 | $0.3350 | 7.97% |
| Dec 16, 2025 | $0.3590 | $0.3680 | $0.3500 | $0.3640 | 1.39% |
| Dec 15, 2025 | $0.3710 | $0.3830 | $0.3450 | $0.3590 | 3.23% |
| Dec 14, 2025 | $0.3950 | $0.3980 | $0.3660 | $0.3710 | 6.08% |
| Dec 13, 2025 | $0.3900 | $0.4000 | $0.3880 | $0.3960 | 1.54% |
| Dec 12, 2025 | $0.4060 | $0.4100 | $0.3760 | $0.3900 | 3.94% |
| Dec 11, 2025 | $0.4180 | $0.4190 | $0.3880 | $0.4050 | 3.11% |
| Dec 10, 2025 | $0.4390 | $0.4610 | $0.4120 | $0.4190 | 4.56% |
| Dec 9, 2025 | $0.4310 | $0.4750 | $0.4140 | $0.4390 | 1.86% |
| Dec 8, 2025 | $0.4360 | $0.4530 | $0.4270 | $0.4310 | 1.15% |
| Dec 7, 2025 | $0.4490 | $0.4700 | $0.4290 | $0.4360 | 2.90% |
| Dec 6, 2025 | $0.4330 | $0.4540 | $0.4300 | $0.4490 | 3.70% |
| Dec 5, 2025 | $0.4570 | $0.4620 | $0.4220 | $0.4340 | 5.03% |
| Dec 4, 2025 | $0.4730 | $0.4800 | $0.4500 | $0.4570 | 3.38% |
| Dec 3, 2025 | $0.4670 | $0.4780 | $0.4560 | $0.4720 | 1.07% |
| Dec 2, 2025 | $0.4170 | $0.4780 | $0.4070 | $0.4660 | 11.75% |
| Dec 1, 2025 | $0.4640 | $0.4650 | $0.4070 | $0.4160 | 10.34% |
| Nov 30, 2025 | $0.4740 | $0.4830 | $0.4640 | $0.4650 | 1.90% |
| Nov 29, 2025 | $0.4950 | $0.4950 | $0.4720 | $0.4740 | 4.24% |
| Nov 28, 2025 | $0.5100 | $0.5140 | $0.4810 | $0.4940 | 3.14% |
| Nov 27, 2025 | $0.5420 | $0.5470 | $0.5050 | $0.5090 | 6.09% |
| Nov 26, 2025 | $0.5110 | $0.6090 | $0.5100 | $0.5430 | 6.26% |
| Nov 25, 2025 | $0.5070 | $0.5440 | $0.4850 | $0.5100 | 0.59% |
| Nov 24, 2025 | $0.4640 | $0.5090 | $0.4580 | $0.5080 | 9.48% |
| Nov 23, 2025 | $0.4650 | $0.4770 | $0.4560 | $0.4640 | 0.22% |
| Nov 22, 2025 | $0.4790 | $0.4820 | $0.4500 | $0.4650 | 2.92% |
| Nov 21, 2025 | $0.5260 | $0.5340 | $0.4470 | $0.4790 | 8.94% |
| Nov 20, 2025 | $0.5470 | $0.5710 | $0.5180 | $0.5250 | 4.02% |
| Nov 19, 2025 | $0.5610 | $0.5670 | $0.5160 | $0.5470 | 2.50% |
| Nov 18, 2025 | $0.5500 | $0.5850 | $0.5360 | $0.5620 | 2.18% |
| Nov 17, 2025 | $0.5740 | $0.5840 | $0.5340 | $0.5500 | 4.18% |
| Nov 16, 2025 | $0.5890 | $0.6120 | $0.5540 | $0.5740 | 2.55% |
| Nov 15, 2025 | $0.5980 | $0.6150 | $0.5790 | $0.5900 | 1.34% |
| Nov 14, 2025 | $0.6600 | $0.6710 | $0.5850 | $0.5980 | 9.39% |
| Nov 13, 2025 | $0.7090 | $0.7740 | $0.6470 | $0.6610 | 6.77% |
| Nov 12, 2025 | $0.7130 | $0.7660 | $0.6980 | $0.7080 | 0.70% |
| Nov 11, 2025 | $0.8020 | $0.8410 | $0.7070 | $0.7130 | 11.10% |
| Nov 10, 2025 | $0.7850 | $0.8430 | $0.7690 | $0.8010 | 2.04% |
| Nov 9, 2025 | $0.8030 | $0.8080 | $0.7600 | $0.7840 | 2.37% |
| Nov 8, 2025 | $0.8250 | $0.8540 | $0.7940 | $0.8040 | 2.55% |
| Nov 7, 2025 | $0.7460 | $0.8400 | $0.7190 | $0.8250 | 10.59% |
| Nov 6, 2025 | $0.7920 | $0.7920 | $0.7280 | $0.7460 | 5.81% |
| Nov 5, 2025 | $0.7630 | $0.8080 | $0.7170 | $0.7930 | 3.93% |
| Nov 4, 2025 | $0.8170 | $0.8490 | $0.7160 | $0.7640 | 6.49% |
| Nov 3, 2025 | $0.9610 | $0.9630 | $0.7650 | $0.8160 | 15.09% |
| Nov 2, 2025 | $0.9410 | $0.9650 | $0.9160 | $0.9610 | 2.13% |
| Nov 1, 2025 | $0.9020 | $0.9460 | $0.8950 | $0.9420 | 4.43% |
| Oct 31, 2025 | $0.9240 | $0.9370 | $0.8690 | $0.9010 | 2.49% |
| Oct 30, 2025 | $1.06 | $1.0830 | $0.9010 | $0.9250 | 12.74% |
| Oct 29, 2025 | $1.0560 | $1.0870 | $1.0230 | $1.0610 | 0.47% |
| Oct 28, 2025 | $1.0970 | $1.1230 | $1.0340 | $1.0570 | 3.65% |
| Oct 27, 2025 | $1.1520 | $1.1790 | $1.0870 | $1.0960 | 4.86% |
| Oct 26, 2025 | $1.1340 | $1.1710 | $1.1250 | $1.1520 | 1.59% |
| Oct 25, 2025 | $1.1320 | $1.1560 | $1.11 | $1.1340 | 0.18% |
| Oct 24, 2025 | $1.0850 | $1.1430 | $1.0740 | $1.1320 | 4.33% |
| Oct 23, 2025 | $1.0340 | $1.1080 | $1.03 | $1.0840 | 4.84% |
| Oct 22, 2025 | $1.0720 | $1.0960 | $1.01 | $1.0350 | 3.45% |
| Oct 21, 2025 | $1.1360 | $1.1660 | $1.0570 | $1.0720 | 5.63% |
| Oct 20, 2025 | $1.09 | $1.1710 | $1.0640 | $1.1370 | 4.31% |
| Oct 19, 2025 | $1.07 | $1.1010 | $1.0490 | $1.0890 | 1.78% |
| Oct 18, 2025 | $1.1320 | $1.1460 | $1.04 | $1.07 | 5.48% |
| Oct 17, 2025 | $1.1290 | $1.2110 | $1.0870 | $1.1310 | 0.18% |
| Oct 16, 2025 | $1.1290 | $1.2130 | $1.0670 | $1.13 | 0.09% |
| Oct 15, 2025 | $1.1680 | $1.2080 | $1.1120 | $1.1280 | 3.42% |
| Oct 14, 2025 | $1.2360 | $1.2440 | $1.0850 | $1.1680 | 5.50% |
| Oct 13, 2025 | $1.1620 | $1.2530 | $1.1160 | $1.2350 | 6.28% |
| Oct 12, 2025 | $1.0340 | $1.1980 | $1.0130 | $1.1620 | 12.38% |
| Oct 11, 2025 | $1.0290 | $1.1310 | $0.9880 | $1.0340 | 0.49% |
| Oct 10, 2025 | $1.5630 | $1.5890 | $0.3380 | $1.0290 | 34.17% |
| Oct 9, 2025 | $1.6260 | $1.6290 | $1.5250 | $1.5640 | 3.81% |
| Oct 8, 2025 | $1.5840 | $1.6440 | $1.5710 | $1.6260 | 2.65% |
| Oct 7, 2025 | $1.6650 | $1.6850 | $1.5630 | $1.5840 | 4.86% |
| Oct 6, 2025 | $1.5970 | $1.6940 | $1.5860 | $1.6660 | 4.32% |
| Oct 5, 2025 | $1.6070 | $1.6830 | $1.5790 | $1.5970 | 0.62% |
| Oct 4, 2025 | $1.6530 | $1.6590 | $1.5750 | $1.6060 | 2.84% |
| Oct 3, 2025 | $1.6890 | $1.7260 | $1.6230 | $1.6530 | 2.13% |
| Oct 2, 2025 | $1.65 | $1.6990 | $1.6310 | $1.6890 | 2.36% |
| Oct 1, 2025 | $1.5720 | $1.6520 | $1.5570 | $1.65 | 4.96% |
| Sep 30, 2025 | $1.5850 | $1.59 | $1.5180 | $1.5720 | 0.82% |
| Sep 29, 2025 | $1.6260 | $1.6260 | $1.5560 | $1.5850 | 2.52% |
| Sep 28, 2025 | $1.5830 | $1.63 | $1.5520 | $1.6270 | 2.78% |
| Sep 27, 2025 | $1.6050 | $1.6050 | $1.56 | $1.5830 | 1.37% |
| Sep 26, 2025 | $1.5270 | $1.6060 | $1.5070 | $1.6050 | 5.11% |
| Sep 25, 2025 | $1.6420 | $1.6510 | $1.5070 | $1.5260 | 7.06% |
| Sep 24, 2025 | $1.6390 | $1.7020 | $1.5920 | $1.6420 | 0.18% |
| Sep 23, 2025 | $1.6650 | $1.6890 | $1.6070 | $1.6390 | 1.56% |
| Sep 22, 2025 | $1.8370 | $1.8470 | $1.60 | $1.6650 | 9.36% |
| Sep 21, 2025 | $1.8590 | $1.8870 | $1.8370 | $1.8370 | 1.18% |
| Sep 20, 2025 | $1.8590 | $1.8910 | $1.8380 | $1.8590 | 0.00% |
| Sep 19, 2025 | $2.0010 | $2.0140 | $1.8440 | $1.86 | 7.05% |
| Sep 18, 2025 | $2.0530 | $2.1010 | $1.9760 | $2.00 | 2.58% |
| Sep 17, 2025 | $1.8420 | $2.1530 | $1.7880 | $2.0520 | 11.40% |
| Sep 16, 2025 | $1.8040 | $1.8750 | $1.7930 | $1.8410 | 2.05% |
| Sep 15, 2025 | $1.9170 | $1.9570 | $1.7840 | $1.8040 | 5.89% |
| Sep 14, 2025 | $2.00 | $2.0430 | $1.8870 | $1.9160 | 4.20% |
| Sep 13, 2025 | $2.0030 | $2.0170 | $1.9360 | $2.00 | 0.15% |
| Sep 12, 2025 | $1.8470 | $2.0320 | $1.7850 | $2.0020 | 8.39% |
| Sep 11, 2025 | $1.8970 | $1.9140 | $1.8030 | $1.8460 | 2.69% |
| Sep 10, 2025 | $1.9040 | $1.9270 | $1.8580 | $1.8960 | 0.42% |
| Sep 9, 2025 | $1.8790 | $1.9560 | $1.8560 | $1.9030 | 1.28% |
| Sep 8, 2025 | $1.8060 | $1.8890 | $1.79 | $1.8780 | 3.99% |
| Sep 7, 2025 | $1.7970 | $1.8240 | $1.7770 | $1.8050 | 0.45% |
| Sep 6, 2025 | $1.84 | $1.8610 | $1.7930 | $1.7960 | 2.39% |
| Sep 5, 2025 | $1.8190 | $1.8940 | $1.8190 | $1.84 | 1.15% |
| Sep 4, 2025 | $1.8860 | $1.9050 | $1.8020 | $1.8190 | 3.55% |
| Sep 3, 2025 | $1.9090 | $1.9230 | $1.8320 | $1.8860 | 1.20% |
| Sep 2, 2025 | $1.83 | $1.9280 | $1.8250 | $1.9080 | 4.26% |
| Sep 1, 2025 | $1.8860 | $1.9230 | $1.80 | $1.83 | 2.97% |
| Aug 31, 2025 | $1.9360 | $1.9760 | $1.8860 | $1.8860 | 2.58% |
| Aug 30, 2025 | $1.9950 | $2.0040 | $1.9070 | $1.9360 | 2.96% |
| Aug 29, 2025 | $2.0290 | $2.0820 | $1.9360 | $1.9940 | 1.72% |
| Aug 28, 2025 | $1.9560 | $2.11 | $1.9410 | $2.03 | 3.78% |
| Aug 27, 2025 | $1.8420 | $2.0380 | $1.8290 | $1.9560 | 6.19% |
| Aug 26, 2025 | $1.7620 | $1.8750 | $1.75 | $1.8420 | 4.54% |
| Aug 25, 2025 | $1.9390 | $1.9910 | $1.7310 | $1.7620 | 9.13% |
| Aug 24, 2025 | $1.9550 | $2.0370 | $1.8910 | $1.9380 | 0.87% |
| Aug 23, 2025 | $1.8950 | $1.9870 | $1.8350 | $1.9550 | 3.17% |
| Aug 22, 2025 | $1.7560 | $1.8980 | $1.6730 | $1.8950 | 7.92% |
| Aug 21, 2025 | $1.7440 | $1.7720 | $1.7120 | $1.7560 | 0.69% |
| Aug 20, 2025 | $1.6260 | $1.7460 | $1.6260 | $1.7450 | 7.32% |
| Aug 19, 2025 | $1.6970 | $1.7170 | $1.6190 | $1.6260 | 4.18% |
| Aug 18, 2025 | $1.77 | $1.7740 | $1.6750 | $1.6970 | 4.12% |
| Aug 17, 2025 | $1.7720 | $1.8110 | $1.7620 | $1.7690 | 0.17% |
| Aug 16, 2025 | $1.76 | $1.7840 | $1.7450 | $1.7720 | 0.68% |
| Aug 15, 2025 | $1.8040 | $1.8230 | $1.7060 | $1.76 | 2.44% |
| Aug 14, 2025 | $1.9170 | $1.97 | $1.76 | $1.8040 | 5.89% |
| Aug 13, 2025 | $1.9150 | $1.99 | $1.8840 | $1.9160 | 0.05% |
| Aug 12, 2025 | $1.7860 | $1.9390 | $1.7360 | $1.9150 | 7.22% |
| Aug 11, 2025 | $1.9090 | $1.9530 | $1.7680 | $1.7860 | 6.44% |
| Aug 10, 2025 | $1.87 | $1.9470 | $1.8420 | $1.91 | 2.14% |
| Aug 9, 2025 | $1.8190 | $1.8980 | $1.8180 | $1.8710 | 2.86% |
| Aug 8, 2025 | $1.7920 | $1.82 | $1.7580 | $1.8190 | 1.51% |
| Aug 7, 2025 | $1.6730 | $1.7930 | $1.6680 | $1.7930 | 7.17% |
| Aug 6, 2025 | $1.6540 | $1.6790 | $1.5990 | $1.6720 | 1.09% |
| Aug 5, 2025 | $1.7070 | $1.7820 | $1.6160 | $1.6530 | 3.16% |
| Aug 4, 2025 | $1.7110 | $1.7410 | $1.6850 | $1.7070 | 0.23% |
| Aug 3, 2025 | $1.6340 | $1.7180 | $1.6090 | $1.7110 | 4.71% |
| Aug 2, 2025 | $1.6720 | $1.6980 | $1.5990 | $1.6350 | 2.21% |
| Aug 1, 2025 | $1.6830 | $1.7080 | $1.6120 | $1.6730 | 0.59% |
| Jul 31, 2025 | $1.8340 | $1.8680 | $1.6710 | $1.6830 | 8.23% |
| Jul 30, 2025 | $1.9180 | $1.9210 | $1.7420 | $1.8340 | 4.38% |
| Jul 29, 2025 | $1.9120 | $1.9790 | $1.8690 | $1.9150 | 0.16% |
| Jul 28, 2025 | $2.0270 | $2.1120 | $1.8870 | $1.9130 | 5.62% |
| Jul 27, 2025 | $1.9920 | $2.0420 | $1.9710 | $2.0260 | 1.71% |
| Jul 26, 2025 | $1.9770 | $2.0380 | $1.9490 | $1.9920 | 0.76% |
| Jul 25, 2025 | $1.9690 | $2.0120 | $1.8830 | $1.9770 | 0.41% |
| Jul 24, 2025 | $2.0220 | $2.1040 | $1.9330 | $1.9680 | 2.67% |
| Jul 23, 2025 | $2.2140 | $2.2140 | $1.93 | $2.0210 | 8.72% |
| Jul 22, 2025 | $2.1710 | $2.31 | $2.09 | $2.2140 | 1.98% |
| Jul 21, 2025 | $2.0440 | $2.2960 | $1.9850 | $2.17 | 6.16% |
| Jul 20, 2025 | $1.9420 | $2.0880 | $1.9350 | $2.0450 | 5.30% |
| Jul 19, 2025 | $1.9350 | $1.9590 | $1.8720 | $1.9410 | 0.31% |
| Jul 18, 2025 | $1.9310 | $2.0540 | $1.8720 | $1.9350 | 0.21% |
| Jul 17, 2025 | $1.9590 | $1.9780 | $1.8430 | $1.9310 | 1.43% |
| Jul 16, 2025 | $1.9060 | $2.0050 | $1.8620 | $1.9580 | 2.73% |
| Jul 15, 2025 | $1.8850 | $1.9080 | $1.7840 | $1.9050 | 1.06% |
| Jul 14, 2025 | $1.9150 | $2.0030 | $1.86 | $1.8860 | 1.51% |
| Jul 13, 2025 | $1.89 | $1.9670 | $1.8840 | $1.9150 | 1.32% |
| Jul 12, 2025 | $1.9380 | $1.9760 | $1.8410 | $1.89 | 2.48% |
| Jul 11, 2025 | $1.9640 | $2.03 | $1.90 | $1.9390 | 1.27% |
| Jul 10, 2025 | $1.9190 | $1.9820 | $1.8450 | $1.9630 | 2.29% |
| Jul 9, 2025 | $1.8560 | $1.9270 | $1.8350 | $1.9180 | 3.34% |
| Jul 8, 2025 | $1.8670 | $1.8850 | $1.83 | $1.8560 | 0.59% |
| Jul 7, 2025 | $1.9360 | $1.9460 | $1.8150 | $1.8680 | 3.51% |
| Jul 6, 2025 | $1.9940 | $2.0170 | $1.9110 | $1.9350 | 2.96% |
| Jul 5, 2025 | $2.0220 | $2.06 | $1.9570 | $1.9940 | 1.38% |
| Jul 4, 2025 | $2.1230 | $2.1330 | $1.9780 | $2.0210 | 4.80% |
| Jul 3, 2025 | $2.1760 | $2.2150 | $2.1080 | $2.1230 | 2.44% |
| Jul 2, 2025 | $2.0440 | $2.1910 | $2.0160 | $2.1750 | 6.41% |
| Jul 1, 2025 | $2.2270 | $2.2380 | $2.0310 | $2.0430 | 8.26% |
| Jun 30, 2025 | $2.2640 | $2.4880 | $2.1690 | $2.2270 | 1.63% |
| Jun 29, 2025 | $2.2530 | $2.2940 | $2.1980 | $2.2630 | 0.44% |
| Jun 28, 2025 | $1.9340 | $2.2880 | $1.9130 | $2.2520 | 16.44% |
| Jun 27, 2025 | $1.95 | $1.99 | $1.8920 | $1.9330 | 0.87% |
| Jun 26, 2025 | $2.0010 | $2.0750 | $1.9290 | $1.9510 | 2.50% |
| Jun 25, 2025 | $2.1050 | $2.1210 | $1.9860 | $2.00 | 4.99% |
| Jun 24, 2025 | $2.1350 | $2.1920 | $2.0650 | $2.1040 | 1.45% |
| Jun 23, 2025 | $2.0020 | $2.1840 | $1.9310 | $2.1340 | 6.59% |
| Jun 22, 2025 | $2.0730 | $2.1290 | $1.9020 | $2.0030 | 3.38% |
| Jun 21, 2025 | $2.1170 | $2.1840 | $2.01 | $2.0720 | 2.13% |
| Jun 20, 2025 | $2.2760 | $2.3230 | $2.0720 | $2.1160 | 7.03% |
| Jun 19, 2025 | $2.2990 | $2.3650 | $2.2470 | $2.2740 | 1.09% |
| Jun 18, 2025 | $2.1710 | $2.3350 | $2.0770 | $2.2980 | 5.85% |
| Jun 17, 2025 | $2.1720 | $2.3110 | $2.13 | $2.1710 | 0.05% |
| Jun 16, 2025 | $2.2460 | $2.4190 | $2.1650 | $2.1710 | 3.34% |
| Jun 15, 2025 | $1.9540 | $2.2620 | $1.9530 | $2.2460 | 14.94% |
| Jun 14, 2025 | $2.0550 | $2.0760 | $1.8890 | $1.9530 | 4.96% |
| Jun 13, 2025 | $1.9440 | $2.0590 | $1.79 | $2.0550 | 5.71% |
| Jun 12, 2025 | $2.1280 | $2.1450 | $1.9410 | $1.9450 | 8.60% |
| Jun 11, 2025 | $2.2250 | $2.3110 | $2.09 | $2.1280 | 4.36% |
| Jun 10, 2025 | $1.9510 | $2.28 | $1.8920 | $2.2240 | 13.99% |
| Jun 9, 2025 | $1.8620 | $1.9580 | $1.8180 | $1.9510 | 4.78% |
| Jun 8, 2025 | $1.8490 | $1.8920 | $1.8120 | $1.8590 | 0.54% |
| Jun 7, 2025 | $1.80 | $1.8950 | $1.7890 | $1.8480 | 2.67% |
| Jun 6, 2025 | $1.6860 | $1.8630 | $1.6760 | $1.80 | 6.76% |
| Jun 5, 2025 | $1.86 | $1.88 | $1.6350 | $1.6850 | 9.41% |
| Jun 4, 2025 | $1.8210 | $1.9270 | $1.8070 | $1.8590 | 2.09% |
| Jun 3, 2025 | $1.7480 | $1.8890 | $1.7420 | $1.82 | 4.12% |
| Jun 2, 2025 | $1.71 | $1.75 | $1.6720 | $1.7470 | 2.16% |
| Jun 1, 2025 | $1.6520 | $1.7210 | $1.6050 | $1.71 | 3.51% |
| May 31, 2025 | $1.5820 | $1.7020 | $1.5310 | $1.6530 | 4.49% |
| May 30, 2025 | $1.8070 | $1.82 | $1.5730 | $1.5830 | 12.40% |
| May 29, 2025 | $1.8960 | $1.9390 | $1.80 | $1.8070 | 4.69% |
| May 28, 2025 | $1.9660 | $1.9840 | $1.85 | $1.8940 | 3.66% |
| May 27, 2025 | $1.9460 | $2.0250 | $1.8980 | $1.9660 | 1.03% |
| May 26, 2025 | $1.9640 | $2.0170 | $1.9320 | $1.9460 | 0.92% |
| May 25, 2025 | $1.9790 | $1.9950 | $1.8720 | $1.9630 | 0.81% |
| May 24, 2025 | $1.9930 | $2.0530 | $1.9680 | $1.9790 | 0.70% |
| May 23, 2025 | $2.1250 | $2.2160 | $1.9840 | $1.9930 | 6.21% |
| May 22, 2025 | $2.0280 | $2.1280 | $2.0280 | $2.1230 | 4.68% |
| May 21, 2025 | $2.01 | $2.0850 | $1.97 | $2.0270 | 0.85% |
| May 20, 2025 | $1.9380 | $2.0390 | $1.9260 | $2.0070 | 3.56% |
| May 19, 2025 | $1.9680 | $1.9930 | $1.7970 | $1.9370 | 1.58% |
| May 18, 2025 | $1.8450 | $2.0140 | $1.84 | $1.9670 | 6.61% |
| May 17, 2025 | $1.8960 | $1.9050 | $1.8270 | $1.8430 | 2.80% |
| May 16, 2025 | $1.9130 | $1.9880 | $1.88 | $1.8960 | 0.89% |
| May 15, 2025 | $2.0550 | $2.0780 | $1.8710 | $1.9120 | 6.96% |
| May 14, 2025 | $2.11 | $2.1930 | $2.0370 | $2.0550 | 2.61% |
| May 13, 2025 | $2.0420 | $2.1310 | $1.9210 | $2.11 | 3.33% |
| May 12, 2025 | $2.0530 | $2.1640 | $1.9380 | $2.0410 | 0.58% |
| May 11, 2025 | $2.1320 | $2.1570 | $2.0180 | $2.0540 | 3.66% |
| May 10, 2025 | $1.97 | $2.2650 | $1.97 | $2.1320 | 8.22% |
| May 9, 2025 | $1.9320 | $2.0510 | $1.8990 | $1.97 | 1.97% |
| May 8, 2025 | $1.6480 | $1.9410 | $1.6480 | $1.9320 | 17.23% |
| May 7, 2025 | $1.5750 | $1.6530 | $1.55 | $1.6480 | 4.63% |
| May 6, 2025 | $1.6160 | $1.6370 | $1.5120 | $1.5740 | 2.60% |
| May 5, 2025 | $1.5930 | $1.6270 | $1.5730 | $1.6150 | 1.38% |
| May 4, 2025 | $1.6450 | $1.6470 | $1.58 | $1.5930 | 3.16% |
| May 3, 2025 | $1.7960 | $1.8080 | $1.6370 | $1.6440 | 8.46% |
| May 2, 2025 | $1.8490 | $1.8810 | $1.7770 | $1.7950 | 2.92% |
| May 1, 2025 | $1.8110 | $1.8870 | $1.7880 | $1.8480 | 2.04% |
| Apr 30, 2025 | $1.7920 | $1.8320 | $1.7260 | $1.8120 | 1.12% |
| Apr 29, 2025 | $1.81 | $1.91 | $1.7660 | $1.7930 | 0.94% |
| Apr 28, 2025 | $1.7650 | $1.8460 | $1.6980 | $1.8090 | 2.49% |
| Apr 27, 2025 | $1.8510 | $1.8690 | $1.7610 | $1.7640 | 4.70% |
| Apr 26, 2025 | $1.8680 | $1.9320 | $1.7950 | $1.85 | 0.96% |
| Apr 25, 2025 | $1.8250 | $1.8760 | $1.7850 | $1.8670 | 2.30% |
| Apr 24, 2025 | $1.8130 | $1.83 | $1.6930 | $1.8240 | 0.61% |
| Apr 23, 2025 | $1.8710 | $1.9040 | $1.7770 | $1.8130 | 3.10% |
| Apr 22, 2025 | $1.6680 | $1.89 | $1.6440 | $1.8680 | 11.99% |
| Apr 21, 2025 | $1.6510 | $1.7120 | $1.6310 | $1.6710 | 1.21% |
| Apr 20, 2025 | $1.6890 | $1.7150 | $1.6280 | $1.6510 | 2.25% |
| Apr 19, 2025 | $1.6110 | $1.7140 | $1.6040 | $1.6890 | 4.84% |
| Apr 18, 2025 | $1.5840 | $1.6250 | $1.5660 | $1.6120 | 1.77% |
| Apr 17, 2025 | $1.5910 | $1.6260 | $1.5590 | $1.5830 | 0.50% |
| Apr 16, 2025 | $1.6140 | $1.6450 | $1.5590 | $1.59 | 1.49% |
| Apr 15, 2025 | $1.6920 | $1.7040 | $1.5980 | $1.6140 | 4.61% |
| Apr 14, 2025 | $1.6940 | $1.7680 | $1.6670 | $1.6910 | 0.18% |
| Apr 13, 2025 | $1.8110 | $1.8150 | $1.6670 | $1.6930 | 6.52% |
| Apr 12, 2025 | $1.7250 | $1.8420 | $1.7050 | $1.8120 | 5.04% |
| Apr 11, 2025 | $1.6520 | $1.7510 | $1.6460 | $1.7250 | 4.42% |
| Apr 10, 2025 | $1.7140 | $1.72 | $1.58 | $1.6530 | 3.56% |
| Apr 9, 2025 | $1.5840 | $1.7610 | $1.5160 | $1.7140 | 8.21% |
| Apr 8, 2025 | $1.5920 | $1.77 | $1.5710 | $1.5840 | 0.50% |
| Apr 7, 2025 | $1.5570 | $1.6310 | $1.4070 | $1.5890 | 2.06% |
| Apr 6, 2025 | $1.7640 | $1.7860 | $1.53 | $1.5570 | 11.73% |
| Apr 5, 2025 | $1.8660 | $1.8730 | $1.7050 | $1.7640 | 5.47% |
| Apr 4, 2025 | $1.9870 | $2.0010 | $1.8530 | $1.8630 | 6.24% |
| Apr 3, 2025 | $2.0810 | $2.1520 | $1.9210 | $1.9860 | 4.57% |
| Apr 2, 2025 | $2.2960 | $2.3430 | $2.0770 | $2.0810 | 9.36% |
| Apr 1, 2025 | $2.3580 | $2.3970 | $2.2430 | $2.2950 | 2.67% |
| Mar 31, 2025 | $2.2170 | $2.37 | $2.1550 | $2.3590 | 6.41% |
| Mar 30, 2025 | $2.2270 | $2.2610 | $2.1540 | $2.2150 | 0.54% |
| Mar 29, 2025 | $2.2160 | $2.2420 | $2.09 | $2.2260 | 0.45% |
| Mar 28, 2025 | $2.3910 | $2.40 | $2.1950 | $2.2150 | 7.36% |
| Mar 27, 2025 | $2.3770 | $2.4210 | $2.3160 | $2.3920 | 0.63% |
| Mar 26, 2025 | $2.4170 | $2.5330 | $2.3260 | $2.3770 | 1.65% |
| Mar 25, 2025 | $2.2540 | $2.4780 | $2.2150 | $2.4170 | 7.23% |
| Mar 24, 2025 | $2.1810 | $2.2950 | $2.1520 | $2.2550 | 3.39% |
| Mar 23, 2025 | $2.1290 | $2.1830 | $2.1150 | $2.18 | 2.40% |
| Mar 22, 2025 | $2.1310 | $2.1780 | $2.1030 | $2.1280 | 0.14% |
| Mar 21, 2025 | $2.1450 | $2.1680 | $2.0540 | $2.1320 | 0.61% |
| Mar 20, 2025 | $2.2620 | $2.2870 | $2.10 | $2.1450 | 5.17% |
| Mar 19, 2025 | $2.1610 | $2.2680 | $2.1060 | $2.2630 | 4.72% |
| Mar 18, 2025 | $2.2040 | $2.2170 | $2.0870 | $2.1610 | 1.95% |
| Mar 17, 2025 | $2.0920 | $2.2310 | $2.0920 | $2.2040 | 5.35% |
| Mar 16, 2025 | $2.2310 | $2.2540 | $2.0670 | $2.0920 | 6.23% |
| Mar 15, 2025 | $2.2330 | $2.2610 | $2.1660 | $2.23 | 0.13% |
| Mar 14, 2025 | $2.1430 | $2.2980 | $2.1320 | $2.2340 | 4.25% |
| Mar 13, 2025 | $2.1570 | $2.2410 | $2.0930 | $2.1420 | 0.70% |
| Mar 12, 2025 | $2.1510 | $2.2620 | $2.05 | $2.1570 | 0.28% |
| Mar 11, 2025 | $2.1160 | $2.2460 | $1.9760 | $2.15 | 1.61% |
| Mar 10, 2025 | $2.1420 | $2.30 | $2.0720 | $2.1160 | 1.21% |
| Mar 9, 2025 | $2.3240 | $2.3950 | $2.1230 | $2.1410 | 7.87% |
| Mar 8, 2025 | $2.4720 | $2.5050 | $2.28 | $2.3240 | 5.99% |
| Mar 7, 2025 | $2.6310 | $2.7210 | $2.4420 | $2.4720 | 6.04% |
| Mar 6, 2025 | $2.6950 | $2.7570 | $2.5070 | $2.6310 | 2.37% |
| Mar 5, 2025 | $2.3740 | $2.7720 | $2.3340 | $2.6950 | 13.52% |
| Mar 4, 2025 | $2.3430 | $2.4270 | $1.9990 | $2.3740 | 1.32% |
| Mar 3, 2025 | $2.7780 | $2.7830 | $2.3310 | $2.3430 | 15.66% |
| Mar 2, 2025 | $2.4280 | $2.80 | $2.3690 | $2.7780 | 14.42% |
| Mar 1, 2025 | $2.5280 | $2.5420 | $2.3630 | $2.4270 | 4.00% |
| Feb 28, 2025 | $2.4870 | $2.5840 | $2.2530 | $2.5280 | 1.65% |
| Feb 27, 2025 | $2.5850 | $2.6070 | $2.4510 | $2.4860 | 3.83% |
| Feb 26, 2025 | $2.5940 | $2.73 | $2.4890 | $2.5830 | 0.42% |
| Feb 25, 2025 | $2.5030 | $2.5980 | $2.3690 | $2.5940 | 3.64% |
| Feb 24, 2025 | $2.7850 | $2.8250 | $2.4420 | $2.5060 | 10.02% |
| Feb 23, 2025 | $2.96 | $2.96 | $2.7210 | $2.7850 | 5.91% |
| Feb 22, 2025 | $2.93 | $2.9930 | $2.8180 | $2.9610 | 1.06% |
| Feb 21, 2025 | $2.7360 | $4.00 | $2.6740 | $2.9290 | 7.05% |
| Feb 20, 2025 | $2.5940 | $2.7470 | $2.5650 | $2.7370 | 5.51% |
| Feb 19, 2025 | $2.6410 | $2.7680 | $2.5630 | $2.5930 | 1.82% |
| Feb 18, 2025 | $2.7170 | $2.7380 | $2.4940 | $2.64 | 2.83% |
| Feb 17, 2025 | $3.0540 | $3.1060 | $2.7120 | $2.7170 | 11.03% |
| Feb 16, 2025 | $3.15 | $3.2120 | $3.0230 | $3.0550 | 3.02% |
| Feb 15, 2025 | $3.21 | $3.2520 | $3.1050 | $3.1520 | 1.81% |
| Feb 14, 2025 | $3.0270 | $3.5920 | $3.0230 | $3.2090 | 6.01% |
| Feb 13, 2025 | $2.9920 | $3.1110 | $2.92 | $3.0260 | 1.14% |
| Feb 12, 2025 | $2.6260 | $3.0180 | $2.5910 | $2.9920 | 13.94% |
| Feb 11, 2025 | $2.5570 | $2.6940 | $2.55 | $2.6270 | 2.74% |
| Feb 10, 2025 | $2.4790 | $2.6570 | $2.43 | $2.5580 | 3.19% |
| Feb 9, 2025 | $2.5310 | $2.62 | $2.3620 | $2.4780 | 2.09% |
| Feb 8, 2025 | $2.47 | $2.5530 | $2.4260 | $2.5310 | 2.47% |
| Feb 7, 2025 | $2.4990 | $2.6790 | $2.4090 | $2.4710 | 1.12% |
| Feb 6, 2025 | $2.6240 | $3.1520 | $2.4480 | $2.4980 | 4.80% |
| Feb 5, 2025 | $2.9430 | $2.9520 | $2.5710 | $2.6250 | 10.81% |
| Feb 4, 2025 | $3.1060 | $3.30 | $2.8430 | $2.9420 | 5.28% |
| Feb 3, 2025 | $2.8710 | $3.1480 | $2.2580 | $3.1050 | 8.15% |
| Feb 2, 2025 | $2.9990 | $3.1460 | $2.7110 | $2.8690 | 4.33% |
| Feb 1, 2025 | $3.3910 | $3.4240 | $2.9920 | $3.00 | 11.53% |
| Jan 31, 2025 | $3.3550 | $3.5490 | $3.3150 | $3.3920 | 1.10% |
| Jan 30, 2025 | $3.2330 | $3.4080 | $3.1920 | $3.3550 | 3.77% |
| Jan 29, 2025 | $2.8330 | $3.3920 | $2.8310 | $3.2340 | 14.15% |
| Jan 28, 2025 | $2.9050 | $3.0770 | $2.79 | $2.8330 | 2.48% |
| Jan 27, 2025 | $2.9010 | $2.95 | $2.5820 | $2.9050 | 0.14% |
| Jan 26, 2025 | $2.8820 | $3.1740 | $2.8330 | $2.9010 | 0.66% |
| Jan 25, 2025 | $2.7590 | $2.9350 | $2.6880 | $2.88 | 4.39% |
| Jan 24, 2025 | $2.7970 | $3.0120 | $2.7150 | $2.7580 | 1.39% |
| Jan 23, 2025 | $3.0770 | $3.0790 | $2.7130 | $2.7980 | 9.07% |
| Jan 22, 2025 | $2.9840 | $3.2240 | $2.9350 | $3.0780 | 3.15% |
| Jan 21, 2025 | $2.9220 | $3.1350 | $2.7660 | $2.9850 | 2.16% |
| Jan 20, 2025 | $2.9660 | $3.1320 | $2.7590 | $2.92 | 1.55% |
| Jan 19, 2025 | $3.2110 | $3.46 | $2.8730 | $2.9660 | 7.63% |
| Jan 18, 2025 | $3.0040 | $3.46 | $2.9310 | $3.2110 | 6.89% |
| Jan 17, 2025 | $2.6680 | $3.0330 | $2.6670 | $3.0040 | 12.59% |
| Jan 16, 2025 | $2.7540 | $2.8250 | $2.6310 | $2.6660 | 3.20% |
| Jan 15, 2025 | $2.4880 | $2.7570 | $2.3830 | $2.7540 | 10.69% |
| Jan 14, 2025 | $2.4280 | $2.5440 | $2.4270 | $2.4860 | 2.39% |
| Jan 13, 2025 | $2.5960 | $2.6770 | $2.2150 | $2.4280 | 6.47% |
| Jan 12, 2025 | $2.6940 | $2.7050 | $2.5630 | $2.5950 | 3.67% |
| Jan 11, 2025 | $2.7340 | $2.7650 | $2.6540 | $2.6930 | 1.50% |
| Jan 10, 2025 | $2.7880 | $2.9060 | $2.6840 | $2.7330 | 1.97% |
| Jan 9, 2025 | $3.0870 | $3.1020 | $2.7370 | $2.7850 | 9.78% |
| Jan 8, 2025 | $3.0040 | $3.11 | $2.7840 | $3.0880 | 2.80% |
| Jan 7, 2025 | $3.24 | $3.2790 | $2.9990 | $3.0030 | 7.31% |
| Jan 6, 2025 | $3.1090 | $3.2450 | $3.0770 | $3.2380 | 4.15% |
| Jan 5, 2025 | $3.0970 | $3.1630 | $3.0470 | $3.1080 | 0.36% |
| Jan 4, 2025 | $3.1930 | $3.2270 | $3.07 | $3.0960 | 3.04% |
| Jan 3, 2025 | $3.1470 | $3.2690 | $2.9850 | $3.1920 | 1.43% |
| Jan 2, 2025 | $3.1780 | $3.3010 | $3.1220 | $3.1470 | 0.98% |
| Jan 1, 2025 | $3.3260 | $3.4250 | $3.1120 | $3.1770 | 4.48% |
A(z) Jito történelmi adatairól
This page lists daily Jito (JTO) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Jito live price · JTO to USD converter