Jito Staked SOL
JITOSOL
Rank #61
$176.25
Updated 25 days ago
Market Cap
$1.99B
24h Volume
$25.49M
Avg Volume (6m)
$37.31M
24h High/Low
$179.14
$159.53
$159.53
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Liquid Staking Tokens
Liquid Staking
Katana Ecosystem
Neon Ecosystem
Liquid Staked SOL
Chains
Solana
J1toso1uCk3RLmjor...
Katana
0x6c16e26013f2431...
Neon Evm
0xfa8fb7e3bd299b2...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $176.25 | $179.14 | $159.53 | $176.25 | $25.49M | $1.99B |
| Dec 2, 2025 | $158.04 | $174.76 | $157.26 | $174.28 | $18.17M | $1.86B |
| Dec 1, 2025 | $166.89 | $166.89 | $154.33 | $158.31 | $13.44M | $1.78B |
| Nov 30, 2025 | $169.50 | $173.95 | $169.36 | $171.44 | $8.48M | $1.93B |
| Nov 29, 2025 | $171.24 | $171.42 | $169.08 | $169.21 | $11.96M | $1.92B |
| Nov 28, 2025 | $175.29 | $177.48 | $171.33 | $171.46 | $21.65M | $1.96B |
| Nov 27, 2025 | $177.84 | $179.00 | $175.31 | $175.31 | $21.90M | $1.99B |
| Nov 26, 2025 | $172.98 | $179.50 | $168.95 | $177.92 | $20.51M | $1.94B |
| Nov 25, 2025 | $172.08 | $172.47 | $166.90 | $172.36 | $20.30M | $1.91B |
| Nov 24, 2025 | $162.57 | $172.87 | $160.41 | $172.74 | $15.85M | $1.86B |
| Nov 23, 2025 | $158.57 | $165.72 | $158.57 | $164.86 | $16.77M | $1.83B |
| Nov 22, 2025 | $159.73 | $161.10 | $156.03 | $158.86 | $35.89M | $1.78B |
| Nov 21, 2025 | $166.10 | $167.08 | $154.09 | $156.50 | $49.80M | $1.82B |
| Nov 20, 2025 | $169.94 | $178.92 | $163.78 | $169.22 | $29.09M | $1.96B |
| Nov 19, 2025 | $174.71 | $176.37 | $162.48 | $168.27 | $33.92M | $1.94B |
| Nov 18, 2025 | $162.46 | $175.91 | $162.46 | $175.62 | $40.82M | $1.94B |
| Nov 17, 2025 | $170.97 | $176.59 | $161.24 | $163.13 | $23.26M | $1.94B |
| Nov 16, 2025 | $173.30 | $177.55 | $168.30 | $170.46 | $13.82M | $1.97B |
| Nov 15, 2025 | $172.89 | $177.95 | $172.56 | $173.35 | $33.84M | $2.00B |
| Nov 14, 2025 | $179.69 | $179.86 | $172.05 | $174.22 | $40.78M | $2.02B |
| Nov 13, 2025 | $190.25 | $194.81 | $176.28 | $179.02 | $37.05M | $2.16B |
| Nov 12, 2025 | $192.01 | $199.33 | $189.98 | $190.78 | $31.00M | $2.25B |
| Nov 11, 2025 | $197.72 | $212.16 | $197.22 | $197.72 | $14.98M | $2.31B |
| Nov 10, 2025 | $203.88 | $203.88 | $203.88 | $203.88 | $19.84M | $2.38B |
| Nov 9, 2025 | $196.26 | $196.26 | $196.26 | $196.26 | $26.68M | $2.30B |
| Nov 8, 2025 | $200.87 | $200.87 | $200.87 | $200.87 | $50.64M | $2.37B |
| Nov 7, 2025 | $192.32 | $192.32 | $192.32 | $192.32 | $15.50M | $2.26B |
| Nov 6, 2025 | $201.85 | $201.85 | $201.85 | $201.85 | $69.83M | $2.35B |
| Nov 5, 2025 | $192.58 | $192.58 | $192.58 | $192.58 | $53.16M | $2.19B |
| Nov 4, 2025 | $205.70 | $205.70 | $205.70 | $205.70 | $41.69M | $2.34B |
| Nov 3, 2025 | $231.91 | $231.91 | $231.91 | $231.91 | $14.65M | $2.64B |
| Nov 2, 2025 | $230.96 | $230.96 | $230.96 | $230.96 | $29.55M | $2.63B |
| Nov 1, 2025 | $232.00 | $232.00 | $232.00 | $232.00 | $50.65M | $2.65B |
| Oct 31, 2025 | $228.39 | $228.39 | $228.39 | $228.39 | $48.43M | $2.61B |
| Oct 30, 2025 | $240.67 | $240.67 | $240.67 | $240.67 | $44.95M | $2.74B |
| Oct 29, 2025 | $240.88 | $240.88 | $240.88 | $240.88 | $27.72M | $2.74B |
| Oct 28, 2025 | $246.18 | $246.18 | $246.18 | $246.18 | $39.14M | $2.81B |
| Oct 27, 2025 | $248.04 | $248.04 | $248.04 | $248.04 | $17.80M | $2.86B |
| Oct 26, 2025 | $240.36 | $240.36 | $240.36 | $240.36 | $18.83M | $2.77B |
| Oct 25, 2025 | $239.60 | $239.60 | $239.60 | $239.60 | $23.66M | $2.77B |
| Oct 24, 2025 | $236.94 | $236.94 | $236.94 | $236.94 | $24.64M | $2.73B |
| Oct 23, 2025 | $222.84 | $222.84 | $222.84 | $222.84 | $38.10M | $2.57B |
| Oct 22, 2025 | $229.96 | $229.96 | $229.96 | $229.96 | $42.18M | $2.66B |
| Oct 21, 2025 | $234.86 | $234.86 | $234.86 | $234.86 | $93.77M | $2.72B |
| Oct 20, 2025 | $232.04 | $232.04 | $232.04 | $232.04 | $47.93M | $2.70B |
| Oct 19, 2025 | $232.12 | $232.12 | $232.12 | $232.12 | $47.18M | $2.70B |
| Oct 18, 2025 | $225.18 | $225.18 | $225.18 | $225.18 | $34.96M | $2.63B |
| Oct 17, 2025 | $228.11 | $228.11 | $228.11 | $228.11 | $47.73M | $2.67B |
| Oct 16, 2025 | $240.41 | $240.41 | $240.41 | $240.41 | $14.84M | $2.82B |
| Oct 15, 2025 | $250.94 | $250.94 | $250.94 | $250.94 | $39.48M | $2.95B |
| Oct 14, 2025 | $256.78 | $256.78 | $256.78 | $256.78 | $50.19M | $3.03B |
| Oct 13, 2025 | $242.94 | $242.94 | $242.94 | $242.94 | $66.02M | $2.88B |
| Oct 12, 2025 | $220.15 | $220.15 | $220.15 | $220.15 | $135.15M | $2.67B |
| Oct 11, 2025 | $233.81 | $233.81 | $233.81 | $233.81 | $95.64M | $2.88B |
| Oct 10, 2025 | $272.51 | $272.51 | $272.51 | $272.51 | $66.39M | $3.34B |
| Oct 9, 2025 | $282.85 | $282.85 | $282.85 | $282.85 | $27.23M | $3.49B |
| Oct 8, 2025 | $272.65 | $272.65 | $272.65 | $272.65 | $7.20M | $3.37B |
| Oct 7, 2025 | $287.40 | $287.40 | $287.40 | $287.40 | $31.21M | $3.55B |
| Oct 6, 2025 | $282.40 | $282.40 | $282.40 | $282.40 | $24.17M | $3.49B |
| Oct 5, 2025 | $281.48 | $281.48 | $281.48 | $281.48 | $31.07M | $3.49B |
| Oct 4, 2025 | $287.56 | $287.56 | $287.56 | $287.56 | $27.37M | $3.56B |
| Oct 3, 2025 | $289.47 | $289.47 | $289.47 | $289.47 | $41.50M | $3.58B |
| Oct 2, 2025 | $272.67 | $272.67 | $272.67 | $272.67 | $41.62M | $3.34B |
| Oct 1, 2025 | $257.07 | $257.07 | $257.07 | $257.07 | $22.18M | $3.15B |
| Sep 30, 2025 | $262.49 | $262.49 | $262.49 | $262.49 | $21.26M | $3.22B |
| Sep 29, 2025 | $259.68 | $259.68 | $259.68 | $259.68 | $25.57M | $3.19B |
| Sep 28, 2025 | $250.87 | $250.87 | $250.87 | $250.87 | $17.90M | $3.08B |
| Sep 27, 2025 | $252.42 | $252.42 | $252.42 | $252.42 | $61.44M | $3.09B |
| Sep 26, 2025 | $236.92 | $236.92 | $236.92 | $236.92 | $64.35M | $2.82B |
| Sep 25, 2025 | $260.67 | $260.67 | $260.67 | $260.67 | $47.05M | $3.08B |
| Sep 24, 2025 | $263.39 | $263.39 | $263.39 | $263.39 | $65.91M | $3.13B |
| Sep 23, 2025 | $271.27 | $271.27 | $271.27 | $271.27 | $65.46M | $3.22B |
| Sep 22, 2025 | $291.40 | $291.40 | $291.40 | $291.40 | $33.08M | $3.46B |
| Sep 21, 2025 | $295.07 | $295.07 | $295.07 | $295.07 | $34.39M | $3.51B |
| Sep 20, 2025 | $293.33 | $293.33 | $293.33 | $293.33 | $43.68M | $3.48B |
| Sep 19, 2025 | $304.54 | $304.54 | $304.54 | $304.54 | $63.01M | $3.73B |
| Sep 18, 2025 | $301.66 | $301.66 | $301.66 | $301.66 | $79.35M | $3.68B |
| Sep 17, 2025 | $291.67 | $291.67 | $291.67 | $291.67 | $48.21M | $3.55B |
| Sep 16, 2025 | $287.21 | $287.21 | $287.21 | $287.21 | $46.08M | $3.51B |
| Sep 15, 2025 | $295.78 | $295.78 | $295.78 | $295.78 | $47.46M | $3.61B |
| Sep 14, 2025 | $298.48 | $298.48 | $298.48 | $298.48 | $34.17M | $3.65B |
| Sep 13, 2025 | $297.84 | $297.84 | $297.84 | $297.84 | $74.14M | $3.57B |
| Sep 12, 2025 | $281.18 | $281.18 | $281.18 | $281.18 | $46.97M | $3.38B |
| Sep 11, 2025 | $275.13 | $275.13 | $275.13 | $275.13 | $38.67M | $3.31B |
| Sep 10, 2025 | $267.28 | $267.28 | $267.28 | $267.28 | $37.87M | $3.22B |
| Sep 9, 2025 | $263.05 | $263.05 | $263.05 | $263.05 | $42.91M | $3.16B |
| Sep 8, 2025 | $253.53 | $253.53 | $253.53 | $253.53 | $22.47M | $3.06B |
| Sep 7, 2025 | $245.79 | $245.79 | $245.79 | $245.79 | $23.43M | $2.96B |
| Sep 6, 2025 | $249.91 | $249.91 | $249.91 | $249.91 | $67.69M | $3.01B |
| Sep 5, 2025 | $248.94 | $248.94 | $248.94 | $248.94 | $44.90M | $3.00B |
| Sep 4, 2025 | $258.51 | $258.51 | $258.51 | $258.51 | $30.84M | $3.12B |
| Sep 3, 2025 | $255.57 | $255.57 | $255.57 | $255.57 | $39.76M | $3.11B |
| Sep 2, 2025 | $241.46 | $241.46 | $241.46 | $241.46 | $37.67M | $2.93B |
| Sep 1, 2025 | $246.63 | $246.63 | $246.63 | $246.63 | $24.95M | $3.00B |
| Aug 31, 2025 | $248.68 | $248.68 | $248.68 | $248.68 | $49.28M | $3.03B |
| Aug 30, 2025 | $251.22 | $251.22 | $251.22 | $251.22 | $92.07M | $3.06B |
| Aug 29, 2025 | $261.28 | $261.28 | $261.28 | $261.28 | $66.29M | $3.22B |
| Aug 28, 2025 | $249.18 | $249.18 | $249.18 | $249.18 | $47.04M | $3.07B |
| Aug 27, 2025 | $240.10 | $240.10 | $240.10 | $240.10 | $36.55M | $2.95B |
| Aug 26, 2025 | $229.52 | $229.52 | $229.52 | $229.52 | $55.62M | $2.82B |
| Aug 25, 2025 | $252.05 | $252.05 | $252.05 | $252.05 | $41.25M | $3.11B |
| Aug 24, 2025 | $250.22 | $250.22 | $250.22 | $250.22 | $10.18M | $3.10B |
| Aug 23, 2025 | $245.31 | $245.31 | $245.31 | $245.31 | $42.78M | $3.02B |
| Aug 22, 2025 | $220.50 | $220.50 | $220.50 | $220.50 | $48.69M | $2.73B |
| Aug 21, 2025 | $229.39 | $229.39 | $229.39 | $229.39 | $33.44M | $2.84B |
| Aug 20, 2025 | $216.31 | $216.31 | $216.31 | $216.31 | $30.04M | $2.69B |
| Aug 19, 2025 | $224.02 | $224.02 | $224.02 | $224.02 | $44.42M | $2.77B |
| Aug 18, 2025 | $234.69 | $234.69 | $234.69 | $234.69 | $24.66M | $2.91B |
| Aug 17, 2025 | $231.72 | $231.72 | $231.72 | $231.72 | $16.18M | $2.88B |
| Aug 16, 2025 | $226.84 | $226.84 | $226.84 | $226.84 | $30.28M | $2.82B |
| Aug 15, 2025 | $235.99 | $235.99 | $235.99 | $235.99 | $46.93M | $2.94B |
| Aug 14, 2025 | $247.13 | $247.13 | $247.13 | $247.13 | $44.53M | $3.08B |
| Aug 13, 2025 | $235.59 | $235.59 | $235.59 | $235.59 | $29.61M | $2.92B |
| Aug 12, 2025 | $214.00 | $214.00 | $214.00 | $214.00 | $45.28M | $2.65B |
| Aug 11, 2025 | $223.61 | $223.61 | $223.61 | $223.61 | $22.67M | $2.77B |
| Aug 10, 2025 | $220.34 | $220.34 | $220.34 | $220.34 | $31.16M | $2.73B |
| Aug 9, 2025 | $215.99 | $215.99 | $215.99 | $215.99 | $30.02M | $2.68B |
| Aug 8, 2025 | $214.22 | $214.22 | $214.22 | $214.22 | $34.60M | $2.65B |
| Aug 7, 2025 | $205.52 | $205.52 | $205.52 | $205.52 | $26.39M | $2.67B |
| Aug 6, 2025 | $200.63 | $200.63 | $200.63 | $200.63 | $30.17M | $2.60B |
| Aug 5, 2025 | $206.75 | $206.75 | $206.75 | $206.75 | $17.51M | $2.68B |
| Aug 4, 2025 | $197.66 | $197.66 | $197.66 | $197.66 | $42.88M | $2.56B |
| Aug 3, 2025 | $193.35 | $193.35 | $193.35 | $193.35 | $37.84M | $2.51B |
| Aug 2, 2025 | $198.72 | $198.72 | $198.72 | $198.72 | $36.82M | $2.58B |
| Aug 1, 2025 | $209.98 | $209.98 | $209.98 | $209.98 | $50.27M | $2.73B |
| Jul 31, 2025 | $216.91 | $216.91 | $216.91 | $216.91 | $33.45M | $2.83B |
| Jul 30, 2025 | $221.07 | $221.07 | $221.07 | $221.07 | $24.85M | $2.89B |
| Jul 29, 2025 | $222.86 | $222.86 | $222.86 | $222.86 | $34.40M | $2.91B |
| Jul 28, 2025 | $229.85 | $229.85 | $229.85 | $229.85 | $29.55M | $3.01B |
| Jul 27, 2025 | $225.20 | $225.20 | $225.20 | $225.20 | $26.03M | $2.95B |
| Jul 26, 2025 | $227.43 | $227.43 | $227.43 | $227.43 | $30.84M | $2.98B |
| Jul 25, 2025 | $222.64 | $222.64 | $222.64 | $222.64 | $32.53M | $2.93B |
| Jul 24, 2025 | $230.78 | $230.78 | $230.78 | $230.78 | $60.87M | $3.05B |
| Jul 23, 2025 | $250.49 | $250.49 | $250.49 | $250.49 | $60.34M | $3.32B |
| Jul 22, 2025 | $239.03 | $239.03 | $239.03 | $239.03 | $48.36M | $3.18B |
| Jul 21, 2025 | $220.56 | $220.56 | $220.56 | $220.56 | $42.88M | $2.94B |
| Jul 20, 2025 | $215.25 | $215.25 | $215.25 | $215.25 | $45.93M | $2.89B |
| Jul 19, 2025 | $215.88 | $215.88 | $215.88 | $215.88 | $59.26M | $3.02B |
| Jul 18, 2025 | $213.06 | $213.06 | $213.06 | $213.06 | $45.22M | $2.99B |
| Jul 17, 2025 | $210.62 | $210.62 | $210.62 | $210.62 | $39.84M | $2.97B |
| Jul 16, 2025 | $199.31 | $199.31 | $199.31 | $199.31 | $31.08M | $2.86B |
| Jul 15, 2025 | $197.45 | $197.45 | $197.45 | $197.45 | $17.25M | $2.84B |
| Jul 14, 2025 | $196.28 | $196.28 | $196.28 | $196.28 | $23.28M | $2.82B |
| Jul 13, 2025 | $195.21 | $195.21 | $195.21 | $195.21 | $29.29M | $2.81B |
| Jul 12, 2025 | $197.95 | $197.95 | $197.95 | $197.95 | $26.73M | $2.85B |
| Jul 11, 2025 | $199.31 | $199.31 | $199.31 | $199.31 | $26.81M | $2.86B |
| Jul 10, 2025 | $191.08 | $191.08 | $191.08 | $191.08 | $27.31M | $2.76B |
| Jul 9, 2025 | $184.43 | $184.43 | $184.43 | $184.43 | $40.03M | $2.69B |
| Jul 8, 2025 | $180.81 | $180.81 | $180.81 | $180.81 | $18.27M | $2.64B |
| Jul 7, 2025 | $184.50 | $184.50 | $184.50 | $184.50 | $21.09M | $2.71B |
| Jul 6, 2025 | $179.30 | $179.30 | $179.30 | $179.30 | $15.43M | $2.63B |
| Jul 5, 2025 | $179.42 | $179.42 | $179.42 | $179.42 | $7.34M | $2.64B |
| Jul 4, 2025 | $184.93 | $184.93 | $184.93 | $184.93 | $30.91M | $2.72B |
| Jul 3, 2025 | $184.73 | $184.73 | $184.73 | $184.73 | $30.18M | $2.72B |
| Jul 2, 2025 | $178.13 | $178.13 | $178.13 | $178.13 | $30.36M | $2.62B |
| Jul 1, 2025 | $187.73 | $187.73 | $187.73 | $187.73 | $64.18M | $2.78B |
| Jun 30, 2025 | $185.81 | $185.81 | $185.81 | $185.81 | $20.31M | $2.75B |
| Jun 29, 2025 | $182.70 | $182.70 | $182.70 | $182.70 | $30.21M | $2.71B |
| Jun 28, 2025 | $172.31 | $172.31 | $172.31 | $172.31 | $32.62M | $2.55B |