Jito
JTO
Rank #243
$0.4666
Updated 25 days ago
Market Cap
$190.08M
24h Volume
$22.02M
Avg Volume (6m)
$40.00M
24h High/Low
$0.4759
$0.4226
$0.4226
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.4666 | $0.4759 | $0.4226 | $0.4666 | $22.02M | $190.08M |
| Dec 2, 2025 | $0.4173 | $0.4700 | $0.4116 | $0.4699 | $21.21M | $177.27M |
| Dec 1, 2025 | $0.4679 | $0.4679 | $0.4091 | $0.4158 | $22.57M | $171.25M |
| Nov 30, 2025 | $0.4746 | $0.4796 | $0.4695 | $0.4762 | $14.39M | $192.74M |
| Nov 29, 2025 | $0.4945 | $0.4945 | $0.4753 | $0.4767 | $18.71M | $195.83M |
| Nov 28, 2025 | $0.5096 | $0.5096 | $0.4864 | $0.4954 | $25.73M | $202.20M |
| Nov 27, 2025 | $0.5426 | $0.5426 | $0.5095 | $0.5133 | $51.13M | $212.59M |
| Nov 26, 2025 | $0.5107 | $0.5774 | $0.5107 | $0.5462 | $39.71M | $217.36M |
| Nov 25, 2025 | $0.5058 | $0.5267 | $0.4898 | $0.5078 | $29.12M | $204.44M |
| Nov 24, 2025 | $0.4641 | $0.5051 | $0.4603 | $0.5051 | $19.14M | $192.61M |
| Nov 23, 2025 | $0.4648 | $0.4743 | $0.4577 | $0.4711 | $16.02M | $187.90M |
| Nov 22, 2025 | $0.4770 | $0.4777 | $0.4523 | $0.4689 | $24.92M | $187.06M |
| Nov 21, 2025 | $0.5255 | $0.5304 | $0.4686 | $0.4686 | $31.55M | $200.04M |
| Nov 20, 2025 | $0.5462 | $0.5661 | $0.5235 | $0.5356 | $22.41M | $220.99M |
| Nov 19, 2025 | $0.5614 | $0.5635 | $0.5184 | $0.5390 | $22.69M | $219.77M |
| Nov 18, 2025 | $0.5481 | $0.5800 | $0.5440 | $0.5633 | $29.05M | $225.77M |
| Nov 17, 2025 | $0.5765 | $0.5804 | $0.5370 | $0.5464 | $24.32M | $226.89M |
| Nov 16, 2025 | $0.5892 | $0.6032 | $0.5644 | $0.5721 | $25.60M | $234.24M |
| Nov 15, 2025 | $0.5989 | $0.6133 | $0.5858 | $0.5884 | $31.73M | $239.48M |
| Nov 14, 2025 | $0.6607 | $0.6607 | $0.6016 | $0.6016 | $37.36M | $254.24M |
| Nov 13, 2025 | $0.7084 | $0.7651 | $0.6514 | $0.6578 | $39.16M | $288.12M |
| Nov 12, 2025 | $0.7130 | $0.7570 | $0.7024 | $0.7146 | $34.31M | $288.90M |
| 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 |
| Aug 19, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $25.19M | $622.45M |
| Aug 18, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $23.83M | $650.14M |
| Aug 17, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $17.53M | $648.13M |
| Aug 16, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $37.99M | $642.46M |
| Aug 15, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $95.12M | $660.51M |
| Aug 14, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $54.44M | $701.98M |
| Aug 13, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $36.41M | $699.22M |
| Aug 12, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $33.03M | $650.98M |
| Aug 11, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $34.55M | $694.68M |
| Aug 10, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $30.35M | $679.84M |
| Aug 9, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $36.61M | $659.64M |
| Aug 8, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $37.94M | $648.37M |
| Aug 7, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $25.68M | $605.72M |
| Aug 6, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $49.38M | $597.45M |
| Aug 5, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $30.11M | $614.26M |
| Aug 4, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $15.46M | $617.42M |
| Aug 3, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $25.41M | $589.08M |
| Aug 2, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $49.08M | $603.72M |
| Aug 1, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $43.50M | $604.77M |
| Jul 31, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $40.69M | $656.33M |
| Jul 30, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $46.72M | $687.34M |
| Jul 29, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $60.07M | $682.70M |
| Jul 28, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $30.50M | $723.59M |
| Jul 27, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $25.08M | $712.93M |
| Jul 26, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $54.18M | $705.51M |
| Jul 25, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $71.91M | $702.29M |
| Jul 24, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $68.25M | $720.20M |
| Jul 23, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $108.31M | $789.82M |
| Jul 22, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $103.83M | $775.47M |
| Jul 21, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $51.07M | $728.62M |
| Jul 20, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $28.60M | $689.61M |
| Jul 19, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $72.47M | $685.02M |
| Jul 18, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $64.87M | $688.69M |
| Jul 17, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $60.71M | $695.73M |
| Jul 16, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $44.75M | $673.70M |
| Jul 15, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $49.21M | $658.11M |
| Jul 14, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $29.72M | $664.81M |
| Jul 13, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $34.30M | $656.29M |
| Jul 12, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $63.15M | $672.53M |
| Jul 11, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $55.61M | $679.54M |
| Jul 10, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $41.13M | $665.03M |
| Jul 9, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $20.66M | $641.94M |
| Jul 8, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $40.86M | $643.31M |
| Jul 7, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $47.58M | $669.70M |
| Jul 6, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $18.69M | $687.47M |
| Jul 5, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $28.99M | $696.78M |
| Jul 4, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $33.33M | $726.98M |
| Jul 3, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $41.27M | $745.10M |
| Jul 2, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $41.13M | $698.92M |
| Jul 1, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $133.68M | $764.68M |
| Jun 30, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $41.26M | $774.21M |
| Jun 29, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $90.44M | $769.46M |
| Jun 28, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $20.86M | $660.08M |