Jito price history in 2024
In 2024 Jito (JTO) went from $1.8838 on 2024-01-01 to $3.3271 on 2024-12-31, a change of +76.62%. The highest price was $5.323 on 2024-04-03 and the lowest $1.309 on 2024-01-03. About $4.18B was traded across the year. The best day was 2024-03-31 (+28.60%) and the worst 2024-01-03 (-19.83%).
$1.8838Open · 2024-01-01
$3.3271Close · 2024-12-31
$5.323High · 2024-04-03
$1.309Low · 2024-01-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.8838 | $2.7873 | $1.309 | $1.8988 | $223.69M | +0.80% |
| February | $1.9121 | $2.73 | $1.709 | $2.5033 | $145.67M | +30.92% |
| March | $2.5044 | $4.135 | $2.1346 | $4.0939 | $378.94M | +63.47% |
| April | $4.2862 | $5.323 | $2.3274 | $3.1883 | $585.24M | -25.62% |
| May | $3.1881 | $4.943 | $2.764 | $3.5235 | $648.83M | +10.52% |
| June | $3.5404 | $3.774 | $2.10 | $2.4127 | $200.63M | -31.85% |
| July | $2.412 | $3.357 | $1.6647 | $2.9805 | $262.60M | +23.57% |
| August | $2.98 | $3.064 | $1.90 | $2.188 | $222.11M | -26.58% |
| September | $2.2097 | $2.5698 | $1.845 | $2.2876 | $125.11M | +3.52% |
| October | $2.2075 | $2.571 | $1.801 | $2.2653 | $238.48M | +2.62% |
| November | $2.251 | $3.9499 | $1.836 | $3.693 | $666.09M | +64.06% |
| December | $3.693 | $4.337 | $2.6328 | $3.3271 | $485.93M | -9.91% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $3.294 | $3.4085 | $3.155 | $3.3271 | $3.33M | +0.33% |
| 2024-12-30 | $3.252 | $3.4758 | $3.242 | $3.316 | $10.94M | +0.67% |
| 2024-12-29 | $3.30 | $3.4652 | $3.2298 | $3.294 | $8.08M | -0.60% |
| 2024-12-28 | $3.235 | $3.335 | $3.1218 | $3.3138 | $7.45M | +3.18% |
| 2024-12-27 | $3.151 | $3.365 | $3.135 | $3.2116 | $8.65M | +1.97% |
| 2024-12-26 | $3.258 | $3.285 | $3.1392 | $3.1494 | $5.13M | -2.50% |
| 2024-12-25 | $3.21 | $3.294 | $3.188 | $3.2301 | $9.54M | +0.27% |
| 2024-12-24 | $3.132 | $3.225 | $3.0586 | $3.2213 | $10.17M | +1.94% |
| 2024-12-23 | $2.9057 | $3.187 | $2.8686 | $3.1599 | $12.42M | +8.44% |
| 2024-12-22 | $2.8961 | $3.096 | $2.8336 | $2.9139 | $11.35M | +0.69% |
| 2024-12-21 | $3.079 | $3.299 | $2.869 | $2.8941 | $8.61M | -6.01% |
| 2024-12-20 | $2.861 | $3.091 | $2.693 | $3.0791 | $22.86M | +7.63% |
| 2024-12-19 | $2.9914 | $3.1218 | $2.6328 | $2.8607 | $14.84M | -4.35% |
| 2024-12-18 | $3.353 | $3.387 | $2.9015 | $2.9907 | $9.01M | -10.78% |
| 2024-12-17 | $3.4866 | $3.649 | $3.314 | $3.3519 | $6.41M | -3.93% |
| 2024-12-16 | $3.705 | $3.832 | $3.471 | $3.4892 | $9.76M | -5.08% |
| 2024-12-15 | $3.6728 | $3.756 | $3.55 | $3.6759 | $5.53M | -0.19% |
| 2024-12-14 | $3.979 | $3.997 | $3.594 | $3.683 | $7.62M | -7.46% |
| 2024-12-13 | $3.904 | $4.021 | $3.842 | $3.9797 | $7.46M | +2.09% |
| 2024-12-12 | $3.885 | $4.337 | $3.831 | $3.8981 | $22.66M | -0.07% |
| 2024-12-11 | $3.648 | $4.208 | $3.495 | $3.9007 | $36.89M | +6.98% |
| 2024-12-10 | $3.6103 | $3.886 | $3.249 | $3.6463 | $41.53M | +1.44% |
| 2024-12-09 | $3.4604 | $3.8825 | $3.084 | $3.5946 | $45.37M | -6.80% |
| 2024-12-08 | $3.9094 | $4.148 | $3.698 | $3.8568 | $11.27M | -0.80% |
| 2024-12-07 | $3.496 | $4.11 | $3.4761 | $3.8878 | $29.68M | +10.02% |
| 2024-12-06 | $3.605 | $3.7997 | $3.479 | $3.5338 | $21.32M | -1.60% |
| 2024-12-05 | $3.63 | $3.879 | $3.4022 | $3.5913 | $29.30M | -1.70% |
| 2024-12-04 | $3.69 | $3.8765 | $3.4003 | $3.6533 | $23.88M | +0.27% |
| 2024-12-03 | $3.5935 | $3.75 | $3.2143 | $3.6436 | $26.64M | +1.38% |
| 2024-12-02 | $3.8046 | $3.836 | $3.343 | $3.5939 | $11.29M | -5.55% |
| 2024-12-01 | $3.693 | $3.881 | $3.6006 | $3.8053 | $6.93M | +3.04% |
| 2024-11-30 | $3.712 | $3.841 | $3.633 | $3.693 | $5.05M | -0.22% |
| 2024-11-29 | $3.561 | $3.7841 | $3.511 | $3.7013 | $13.97M | +2.61% |
| 2024-11-28 | $3.453 | $3.735 | $3.446 | $3.6072 | $15.45M | -1.70% |
| 2024-11-27 | $3.446 | $3.799 | $3.433 | $3.6698 | $10.59M | +6.49% |
| 2024-11-26 | $3.5189 | $3.5651 | $3.197 | $3.4461 | $12.46M | -2.10% |
| 2024-11-25 | $3.782 | $3.9499 | $3.377 | $3.5202 | $20.19M | -6.92% |
| 2024-11-24 | $3.573 | $3.868 | $3.425 | $3.7817 | $28.93M | +5.44% |
| 2024-11-23 | $3.631 | $3.827 | $3.475 | $3.5865 | $33.22M | -1.13% |
| 2024-11-22 | $3.367 | $3.746 | $3.313 | $3.6276 | $52.70M | +7.78% |
| 2024-11-21 | $2.727 | $3.392 | $2.71 | $3.3659 | $21.20M | +23.40% |
| 2024-11-20 | $2.907 | $2.911 | $2.607 | $2.7277 | $5.13M | -6.19% |
| 2024-11-19 | $2.9463 | $2.9884 | $2.8066 | $2.9076 | $7.13M | -0.88% |
| 2024-11-18 | $2.86 | $3.0599 | $2.826 | $2.9333 | $21.88M | +2.66% |
| 2024-11-17 | $2.7485 | $3.1082 | $2.622 | $2.8572 | $27.09M | +3.94% |
| 2024-11-16 | $2.8162 | $2.8422 | $2.668 | $2.7489 | $6.22M | -2.39% |
| 2024-11-15 | $2.7547 | $2.8462 | $2.6341 | $2.8162 | $8.80M | +2.22% |
| 2024-11-14 | $3.134 | $3.184 | $2.7064 | $2.7549 | $16.48M | -12.14% |
| 2024-11-13 | $3.015 | $3.3407 | $2.743 | $3.1355 | $40.40M | +4.02% |
| 2024-11-12 | $3.06 | $3.21 | $2.828 | $3.0142 | $37.17M | -1.49% |
| 2024-11-11 | $3.065 | $3.168 | $2.902 | $3.0599 | $31.86M | +0.09% |
| 2024-11-10 | $3.136 | $3.19 | $2.8953 | $3.0572 | $59.56M | -2.62% |
| 2024-11-09 | $2.946 | $3.207 | $2.859 | $3.1394 | $43.76M | +6.78% |
| 2024-11-08 | $2.819 | $3.023 | $2.728 | $2.9401 | $64.11M | +4.29% |
| 2024-11-07 | $2.353 | $2.8344 | $2.254 | $2.8192 | $20.68M | +18.96% |
| 2024-11-06 | $1.9902 | $2.398 | $1.9854 | $2.3699 | $26.56M | +19.09% |
| 2024-11-05 | $1.853 | $2.061 | $1.836 | $1.9901 | $4.47M | +7.43% |
| 2024-11-04 | $2.004 | $2.059 | $1.848 | $1.8524 | $4.14M | -6.21% |
| 2024-11-03 | $1.977 | $2.062 | $1.918 | $1.9751 | $13.71M | -11.23% |
| 2024-11-02 | $2.245 | $2.29 | $2.169 | $2.2248 | $2.12M | +0.67% |
| 2024-11-01 | $2.251 | $2.306 | $2.172 | $2.2101 | $11.04M | -2.44% |
| 2024-10-31 | $2.3393 | $2.371 | $2.226 | $2.2653 | $10.80M | -3.79% |
| 2024-10-30 | $2.332 | $2.4194 | $2.3131 | $2.3545 | $13.19M | -3.99% |
| 2024-10-29 | $2.477 | $2.554 | $2.404 | $2.4524 | $6.83M | -0.49% |
| 2024-10-28 | $2.491 | $2.56 | $2.3939 | $2.4643 | $20.92M | +0.21% |
| 2024-10-27 | $2.396 | $2.561 | $2.376 | $2.4591 | $16.02M | +8.48% |
| 2024-10-26 | $2.164 | $2.324 | $2.10 | $2.2669 | $2.78M | +4.99% |
| 2024-10-25 | $2.2853 | $2.3481 | $2.052 | $2.1591 | $17.51M | -10.35% |
| 2024-10-24 | $2.278 | $2.571 | $2.274 | $2.4084 | $12.68M | +5.86% |
| 2024-10-23 | $2.176 | $2.293 | $2.074 | $2.2751 | $5.16M | +5.60% |
| 2024-10-22 | $2.2219 | $2.227 | $2.1033 | $2.1544 | $7.62M | -1.94% |
| 2024-10-21 | $2.2122 | $2.263 | $2.154 | $2.197 | $9.02M | -5.90% |
| 2024-10-20 | $2.28 | $2.382 | $2.221 | $2.3347 | $3.47M | +2.68% |
| 2024-10-19 | $2.2143 | $2.33 | $2.1757 | $2.2737 | $7.27M | +2.52% |
| 2024-10-18 | $2.1818 | $2.246 | $2.1507 | $2.2177 | $9.07M | +2.83% |
| 2024-10-17 | $2.1328 | $2.271 | $2.072 | $2.1567 | $8.84M | -2.18% |
| 2024-10-16 | $2.345 | $2.346 | $2.176 | $2.2047 | $4.34M | -6.01% |
| 2024-10-15 | $2.321 | $2.456 | $2.146 | $2.3456 | $12.57M | +1.63% |
| 2024-10-14 | $2.164 | $2.396 | $2.135 | $2.3081 | $11.35M | +16.32% |
| 2024-10-13 | $1.9529 | $2.011 | $1.892 | $1.9842 | $785.71K | +2.97% |
| 2024-10-12 | $1.979 | $2.0124 | $1.891 | $1.9269 | $4.00M | +1.24% |
| 2024-10-11 | $1.878 | $1.958 | $1.864 | $1.9034 | $998.45K | -0.55% |
| 2024-10-10 | $1.8916 | $1.944 | $1.801 | $1.9139 | $5.63M | +1.02% |
| 2024-10-09 | $1.947 | $1.953 | $1.8581 | $1.8946 | $5.57M | -2.56% |
| 2024-10-08 | $1.9322 | $1.983 | $1.8898 | $1.9443 | $4.95M | -0.45% |
| 2024-10-07 | $2.0726 | $2.119 | $1.9008 | $1.9531 | $7.59M | -6.01% |
| 2024-10-06 | $2.071 | $2.18 | $2.022 | $2.0779 | $6.96M | +0.94% |
| 2024-10-05 | $2.0503 | $2.084 | $1.9584 | $2.0587 | $3.92M | +0.27% |
| 2024-10-04 | $2.049 | $2.0994 | $2.017 | $2.053 | $4.43M | +1.65% |
| 2024-10-03 | $1.9818 | $2.0733 | $1.92 | $2.0196 | $3.59M | -1.81% |
| 2024-10-02 | $2.0998 | $2.21 | $1.998 | $2.0569 | $879.85K | -3.02% |
| 2024-10-01 | $2.2075 | $2.2235 | $2.033 | $2.1209 | $9.73M | -7.29% |
| 2024-09-30 | $2.494 | $2.516 | $2.257 | $2.2876 | $1.37M | -8.32% |
| 2024-09-29 | $2.4799 | $2.5694 | $2.3632 | $2.4952 | $1.42M | +1.46% |
| 2024-09-28 | $2.494 | $2.517 | $2.3619 | $2.4591 | $5.85M | -1.47% |
| 2024-09-27 | $2.496 | $2.5698 | $2.415 | $2.4957 | $10.16M | +0.96% |
| 2024-09-26 | $2.499 | $2.55 | $2.39 | $2.472 | $11.55M | +7.61% |
| 2024-09-25 | $2.4004 | $2.435 | $2.279 | $2.2971 | $1.27M | -3.65% |
| 2024-09-24 | $2.284 | $2.449 | $2.284 | $2.384 | $7.94M | +4.92% |
| 2024-09-23 | $2.235 | $2.3877 | $2.177 | $2.2721 | $7.62M | +5.60% |
| 2024-09-22 | $2.279 | $2.284 | $2.0707 | $2.1517 | $515.23K | -5.57% |
| 2024-09-21 | $2.2948 | $2.298 | $2.212 | $2.2786 | $442.94K | +0.66% |
| 2024-09-20 | $2.2904 | $2.3257 | $2.2139 | $2.2637 | $4.57M | +2.58% |
| 2024-09-19 | $2.0954 | $2.272 | $2.093 | $2.2067 | $1.19M | +5.43% |
| 2024-09-18 | $2.013 | $2.096 | $1.943 | $2.0931 | $1.13M | +3.41% |
| 2024-09-17 | $1.8939 | $2.0714 | $1.8792 | $2.024 | $707.16K | +6.84% |
| 2024-09-16 | $1.9431 | $1.9718 | $1.864 | $1.8943 | $572.99K | -1.37% |
| 2024-09-15 | $2.047 | $2.0563 | $1.8865 | $1.9206 | $4.45M | -5.79% |
| 2024-09-14 | $2.0279 | $2.074 | $1.983 | $2.0386 | $3.36M | -0.17% |
| 2024-09-13 | $2.04 | $2.098 | $1.979 | $2.0421 | $5.03M | +0.72% |
| 2024-09-12 | $1.9104 | $2.0743 | $1.9093 | $2.0275 | $4.99M | +6.27% |
| 2024-09-11 | $1.8611 | $1.98 | $1.8599 | $1.9078 | $5.17M | -4.69% |
| 2024-09-10 | $2.058 | $2.06 | $1.979 | $2.0016 | $907.38K | -1.11% |
| 2024-09-09 | $2.0236 | $2.1154 | $1.9793 | $2.0242 | $5.85M | +0.04% |
| 2024-09-08 | $1.947 | $2.084 | $1.939 | $2.0234 | $3.85M | +4.07% |
| 2024-09-07 | $1.959 | $2.018 | $1.9026 | $1.9443 | $3.20M | -0.13% |
| 2024-09-06 | $1.9863 | $1.9969 | $1.845 | $1.9468 | $8.90M | -1.93% |
| 2024-09-05 | $2.1248 | $2.1322 | $1.9486 | $1.9851 | $9.54M | -7.21% |
| 2024-09-04 | $2.1967 | $2.251 | $2.112 | $2.1394 | $7.64M | +1.91% |
| 2024-09-03 | $2.1929 | $2.266 | $2.0966 | $2.0994 | $625.84K | -2.39% |
| 2024-09-02 | $2.18 | $2.266 | $2.126 | $2.1508 | $4.81M | +3.05% |
| 2024-09-01 | $2.2097 | $2.2153 | $2.0704 | $2.0871 | $481.13K | -4.61% |
| 2024-08-31 | $2.2017 | $2.2162 | $2.1066 | $2.188 | $3.01M | -1.22% |
| 2024-08-30 | $2.1386 | $2.273 | $2.131 | $2.215 | $6.13M | -5.88% |
| 2024-08-29 | $2.363 | $2.48 | $2.303 | $2.3533 | $2.46M | -2.12% |
| 2024-08-28 | $2.405 | $2.479 | $2.30 | $2.4043 | $8.46M | -0.38% |
| 2024-08-27 | $2.53 | $2.558 | $2.3622 | $2.4134 | $9.78M | -5.09% |
| 2024-08-26 | $2.6991 | $2.736 | $2.486 | $2.5428 | $8.51M | -5.86% |
| 2024-08-25 | $2.6797 | $2.7739 | $2.639 | $2.7009 | $6.39M | -0.48% |
| 2024-08-24 | $2.753 | $2.916 | $2.6389 | $2.7138 | $10.05M | -0.76% |
| 2024-08-23 | $2.548 | $2.768 | $2.546 | $2.7347 | $7.52M | +12.66% |
| 2024-08-22 | $2.377 | $2.4638 | $2.355 | $2.4273 | $615.15K | +0.72% |
| 2024-08-21 | $2.2918 | $2.4639 | $2.2902 | $2.4099 | $5.42M | +0.54% |
| 2024-08-20 | $2.356 | $2.446 | $2.34 | $2.397 | $796.27K | +1.03% |
| 2024-08-19 | $2.3245 | $2.4477 | $2.2943 | $2.3724 | $6.50M | +2.44% |
| 2024-08-18 | $2.348 | $2.377 | $2.23 | $2.3159 | $6.30M | -1.84% |
| 2024-08-17 | $2.3365 | $2.40 | $2.3173 | $2.3594 | $5.28M | +1.02% |
| 2024-08-16 | $2.3348 | $2.379 | $2.2776 | $2.3355 | $5.80M | +0.10% |
| 2024-08-15 | $2.4511 | $2.462 | $2.2452 | $2.3332 | $9.31M | -5.15% |
| 2024-08-14 | $2.526 | $2.5432 | $2.3664 | $2.46 | $9.19M | -2.49% |
| 2024-08-13 | $2.447 | $2.6887 | $2.4419 | $2.5228 | $8.87M | -0.19% |
| 2024-08-12 | $2.431 | $2.661 | $2.43 | $2.5275 | $2.26M | +3.97% |
| 2024-08-11 | $2.6649 | $2.776 | $2.43 | $2.431 | $1.66M | -8.84% |
| 2024-08-10 | $2.7969 | $2.829 | $2.632 | $2.6666 | $1.40M | -4.64% |
| 2024-08-09 | $2.791 | $2.892 | $2.725 | $2.7962 | $3.66M | +1.40% |
| 2024-08-08 | $2.341 | $2.819 | $2.289 | $2.7577 | $17.04M | +17.87% |
| 2024-08-07 | $2.321 | $2.614 | $2.275 | $2.3396 | $6.14M | -0.34% |
| 2024-08-06 | $2.409 | $2.615 | $2.2754 | $2.3476 | $15.18M | +6.99% |
| 2024-08-05 | $2.326 | $2.403 | $1.90 | $2.1941 | $16.87M | -5.37% |
| 2024-08-04 | $2.2674 | $2.418 | $1.923 | $2.3187 | $19.80M | -3.18% |
| 2024-08-03 | $2.661 | $2.701 | $2.319 | $2.3948 | $3.20M | -9.90% |
| 2024-08-02 | $2.92 | $2.946 | $2.619 | $2.6581 | $5.04M | -9.12% |
| 2024-08-01 | $2.98 | $3.064 | $2.686 | $2.9249 | $9.48M | -1.87% |
| 2024-07-31 | $3.101 | $3.357 | $2.889 | $2.9805 | $12.23M | -3.87% |
| 2024-07-30 | $3.127 | $3.243 | $3.053 | $3.1005 | $6.11M | -0.94% |
| 2024-07-29 | $3.118 | $3.3375 | $3.018 | $3.13 | $17.73M | +0.40% |
| 2024-07-28 | $3.12 | $3.187 | $3.043 | $3.1176 | $2.53M | -0.46% |
| 2024-07-27 | $3.224 | $3.272 | $3.021 | $3.132 | $16.27M | -2.84% |
| 2024-07-26 | $2.627 | $3.247 | $2.621 | $3.2235 | $14.54M | +22.96% |
| 2024-07-25 | $2.744 | $2.892 | $2.57 | $2.6217 | $11.57M | -5.86% |
| 2024-07-24 | $2.575 | $2.8844 | $2.561 | $2.7848 | $19.96M | +12.60% |
| 2024-07-23 | $2.674 | $2.7211 | $2.4304 | $2.4733 | $1.99M | -7.48% |
| 2024-07-22 | $2.904 | $2.923 | $2.605 | $2.6733 | $3.88M | -8.09% |
| 2024-07-21 | $2.777 | $2.96 | $2.656 | $2.9085 | $4.71M | +5.28% |
| 2024-07-20 | $2.729 | $2.8111 | $2.719 | $2.7626 | $10.49M | +0.89% |
| 2024-07-19 | $2.6854 | $2.834 | $2.6816 | $2.7383 | $16.04M | +11.06% |
| 2024-07-18 | $2.402 | $2.525 | $2.355 | $2.4656 | $2.61M | +2.57% |
| 2024-07-17 | $2.476 | $2.5267 | $2.394 | $2.4039 | $11.72M | -2.68% |
| 2024-07-16 | $2.459 | $2.651 | $2.388 | $2.4701 | $12.32M | +0.22% |
| 2024-07-15 | $2.201 | $2.518 | $2.195 | $2.4647 | $11.52M | +15.54% |
| 2024-07-14 | $2.015 | $2.151 | $2.0143 | $2.1332 | $595.67K | +5.87% |
| 2024-07-13 | $2.031 | $2.057 | $1.9805 | $2.0149 | $468.56K | -0.20% |
| 2024-07-12 | $2.028 | $2.0503 | $1.996 | $2.0189 | $5.33M | +0.20% |
| 2024-07-11 | $2.0484 | $2.0638 | $1.9651 | $2.0149 | $7.92M | -2.24% |
| 2024-07-10 | $2.104 | $2.187 | $2.0413 | $2.061 | $7.90M | -2.00% |
| 2024-07-09 | $2.0884 | $2.174 | $2.046 | $2.103 | $7.54M | +0.60% |
| 2024-07-08 | $2.037 | $2.149 | $2.019 | $2.0905 | $11.34M | +9.93% |
| 2024-07-07 | $2.025 | $2.044 | $1.889 | $1.9017 | $1.40M | -6.05% |
| 2024-07-06 | $1.919 | $2.041 | $1.869 | $2.024 | $2.25M | +4.63% |
| 2024-07-05 | $1.931 | $1.991 | $1.868 | $1.9345 | $12.32M | +1.05% |
| 2024-07-04 | $2.0294 | $2.0992 | $1.6647 | $1.9145 | $16.98M | -13.92% |
| 2024-07-03 | $2.532 | $2.578 | $2.208 | $2.224 | $3.15M | -11.98% |
| 2024-07-02 | $2.39 | $2.56 | $2.357 | $2.5268 | $2.00M | +6.06% |
| 2024-07-01 | $2.412 | $2.471 | $2.37 | $2.3824 | $7.19M | -1.25% |
| 2024-06-30 | $2.362 | $2.447 | $2.3325 | $2.4127 | $7.58M | +5.81% |
| 2024-06-29 | $2.307 | $2.343 | $2.265 | $2.2802 | $931.31K | -1.40% |
| 2024-06-28 | $2.381 | $2.398 | $2.276 | $2.3125 | $9.67M | -7.94% |
| 2024-06-27 | $2.359 | $2.749 | $2.346 | $2.5121 | $11.32M | +6.48% |
| 2024-06-26 | $2.454 | $2.496 | $2.318 | $2.3591 | $1.86M | -3.84% |
| 2024-06-25 | $2.331 | $2.512 | $2.303 | $2.4533 | $2.29M | +5.23% |
| 2024-06-24 | $2.312 | $2.407 | $2.10 | $2.3314 | $4.94M | +2.90% |
| 2024-06-23 | $2.338 | $2.4073 | $2.1006 | $2.2657 | $9.12M | -4.00% |
| 2024-06-22 | $2.4441 | $2.475 | $2.3263 | $2.3602 | $5.53M | -7.89% |
| 2024-06-21 | $2.353 | $2.598 | $2.31 | $2.5625 | $5.45M | +8.91% |
| 2024-06-20 | $2.362 | $2.54 | $2.317 | $2.3528 | $2.06M | -0.64% |
| 2024-06-19 | $2.3819 | $2.5373 | $2.3345 | $2.3681 | $9.20M | -0.71% |
| 2024-06-18 | $2.3405 | $2.535 | $2.271 | $2.3851 | $14.06M | -10.79% |
| 2024-06-17 | $2.915 | $2.944 | $2.52 | $2.6734 | $2.58M | -8.04% |
| 2024-06-16 | $2.841 | $2.938 | $2.76 | $2.9072 | $1.44M | +1.36% |
| 2024-06-15 | $2.872 | $2.9005 | $2.7614 | $2.8681 | $6.77M | +0.62% |
| 2024-06-14 | $2.8653 | $2.933 | $2.6881 | $2.8504 | $12.54M | -4.16% |
| 2024-06-13 | $3.165 | $3.221 | $2.935 | $2.9742 | $3.54M | -6.11% |
| 2024-06-12 | $2.904 | $3.298 | $2.781 | $3.1678 | $5.94M | +9.51% |
| 2024-06-11 | $3.168 | $3.223 | $2.823 | $2.8928 | $3.90M | -8.76% |
| 2024-06-10 | $3.306 | $3.31 | $3.138 | $3.1705 | $1.98M | -3.25% |
| 2024-06-09 | $3.3214 | $3.355 | $3.147 | $3.2768 | $8.10M | +3.60% |
| 2024-06-08 | $3.3234 | $3.377 | $3.1093 | $3.163 | $2.40M | -4.86% |
| 2024-06-07 | $3.597 | $3.685 | $2.911 | $3.3245 | $6.14M | -7.14% |
| 2024-06-06 | $3.665 | $3.673 | $3.505 | $3.58 | $10.22M | -2.85% |
| 2024-06-05 | $3.7076 | $3.756 | $3.575 | $3.685 | $11.80M | -0.28% |
| 2024-06-04 | $3.6726 | $3.774 | $3.613 | $3.6953 | $14.60M | +5.79% |
| 2024-06-03 | $3.472 | $3.612 | $3.415 | $3.493 | $3.09M | -0.95% |
| 2024-06-02 | $3.5199 | $3.612 | $3.382 | $3.5263 | $11.69M | +0.12% |
| 2024-06-01 | $3.5404 | $3.6287 | $3.4588 | $3.5222 | $9.88M | -0.04% |
| 2024-05-31 | $3.469 | $3.5865 | $3.422 | $3.5235 | $12.06M | -3.25% |
| 2024-05-30 | $3.792 | $3.844 | $3.574 | $3.6417 | $6.65M | -2.88% |
| 2024-05-29 | $3.844 | $3.97 | $3.583 | $3.7497 | $23.38M | +1.68% |
| 2024-05-28 | $3.561 | $3.814 | $3.398 | $3.6878 | $9.93M | +3.51% |
| 2024-05-27 | $3.55 | $3.815 | $3.536 | $3.5627 | $5.70M | -1.47% |
| 2024-05-26 | $3.5765 | $3.813 | $3.53 | $3.6159 | $19.04M | -4.12% |
| 2024-05-25 | $3.766 | $3.857 | $3.727 | $3.7714 | $1.92M | -0.23% |
| 2024-05-24 | $3.7645 | $3.857 | $3.697 | $3.7802 | $14.46M | -0.01% |
| 2024-05-23 | $3.721 | $3.853 | $3.525 | $3.7807 | $28.68M | -3.19% |
| 2024-05-22 | $4.227 | $4.267 | $3.872 | $3.9053 | $8.50M | -7.55% |
| 2024-05-21 | $4.462 | $4.581 | $4.122 | $4.2244 | $7.41M | -5.30% |
| 2024-05-20 | $4.364 | $4.55 | $4.236 | $4.461 | $11.00M | +2.52% |
| 2024-05-19 | $4.4019 | $4.5394 | $4.235 | $4.3511 | $20.13M | -1.87% |
| 2024-05-18 | $4.6038 | $4.6255 | $4.338 | $4.434 | $24.55M | -3.88% |
| 2024-05-17 | $4.5393 | $4.943 | $4.49 | $4.613 | $39.55M | +1.63% |
| 2024-05-16 | $4.2762 | $4.771 | $4.2762 | $4.5389 | $37.97M | +6.16% |
| 2024-05-15 | $3.7188 | $4.3226 | $3.7044 | $4.2753 | $14.64M | +14.96% |
| 2024-05-14 | $4.1234 | $4.1606 | $3.7103 | $3.7189 | $10.17M | -9.80% |
| 2024-05-13 | $3.9967 | $4.1988 | $3.7426 | $4.1231 | $18.10M | +3.56% |
| 2024-05-12 | $4.02 | $4.164 | $3.744 | $3.9812 | $35.14M | -2.48% |
| 2024-05-11 | $4.1168 | $4.2585 | $3.849 | $4.0826 | $36.68M | -1.19% |
| 2024-05-10 | $3.815 | $4.2583 | $3.763 | $4.1317 | $47.00M | +8.29% |
| 2024-05-09 | $3.8708 | $4.0676 | $3.4753 | $3.8154 | $24.23M | -1.38% |
| 2024-05-08 | $3.8832 | $4.0328 | $3.6887 | $3.8687 | $13.08M | +0.67% |
| 2024-05-07 | $3.8563 | $4.026 | $3.6884 | $3.843 | $33.81M | +6.09% |
| 2024-05-06 | $3.5753 | $3.7386 | $3.443 | $3.6226 | $14.52M | +1.14% |
| 2024-05-05 | $3.424 | $3.7342 | $3.369 | $3.5819 | $25.87M | +1.35% |
| 2024-05-04 | $3.4843 | $3.8011 | $3.4821 | $3.5342 | $16.00M | +0.66% |
| 2024-05-03 | $3.497 | $3.7399 | $3.4408 | $3.511 | $33.40M | -0.03% |
| 2024-05-02 | $3.231 | $3.8153 | $3.1361 | $3.5119 | $42.43M | +8.77% |
| 2024-05-01 | $3.1881 | $3.2743 | $2.764 | $3.2288 | $12.85M | +1.27% |
| 2024-04-30 | $3.0783 | $3.28 | $2.9368 | $3.1883 | $14.22M | +3.99% |
| 2024-04-29 | $3.041 | $3.2785 | $2.9365 | $3.0659 | $17.81M | -0.06% |
| 2024-04-28 | $3.1456 | $3.1872 | $2.966 | $3.0676 | $13.60M | -2.51% |
| 2024-04-27 | $3.15 | $3.282 | $3.124 | $3.1466 | $13.24M | -0.12% |
| 2024-04-26 | $3.207 | $3.2136 | $2.897 | $3.1505 | $12.77M | -1.24% |
| 2024-04-25 | $3.2488 | $3.2989 | $3.0799 | $3.1902 | $17.06M | -0.66% |
| 2024-04-24 | $3.292 | $3.33 | $3.1354 | $3.2115 | $18.31M | -3.15% |
| 2024-04-23 | $3.514 | $3.5582 | $3.2451 | $3.316 | $22.61M | -9.77% |
| 2024-04-22 | $3.8244 | $3.9754 | $3.6115 | $3.675 | $11.44M | -3.89% |
| 2024-04-21 | $3.7695 | $4.1974 | $3.6591 | $3.8238 | $14.64M | +1.45% |
| 2024-04-20 | $3.647 | $3.933 | $3.577 | $3.7692 | $13.96M | +3.44% |
| 2024-04-19 | $3.1967 | $3.753 | $2.9632 | $3.6439 | $18.61M | +13.87% |
| 2024-04-18 | $2.7544 | $3.2591 | $2.6665 | $3.20 | $14.27M | +16.00% |
| 2024-04-17 | $2.6347 | $2.8465 | $2.541 | $2.7587 | $7.00M | +5.36% |
| 2024-04-16 | $2.4596 | $2.738 | $2.437 | $2.6184 | $14.55M | -1.99% |
| 2024-04-15 | $3.0204 | $3.0615 | $2.6089 | $2.6716 | $9.21M | -11.56% |
| 2024-04-14 | $2.777 | $3.0586 | $2.6792 | $3.021 | $10.41M | +7.61% |
| 2024-04-13 | $3.406 | $3.44 | $2.3274 | $2.8074 | $48.53M | -17.40% |
| 2024-04-12 | $3.726 | $3.8336 | $3.01 | $3.3987 | $43.16M | -8.98% |
| 2024-04-11 | $3.756 | $3.8345 | $3.5021 | $3.7338 | $13.72M | -1.88% |
| 2024-04-10 | $3.694 | $3.9543 | $3.6804 | $3.8055 | $21.28M | -0.86% |
| 2024-04-09 | $4.0339 | $4.2565 | $3.7318 | $3.8385 | $11.24M | -4.83% |
| 2024-04-08 | $3.821 | $4.465 | $3.701 | $4.0333 | $12.29M | +5.46% |
| 2024-04-07 | $3.818 | $4.0749 | $3.7593 | $3.8244 | $7.68M | +0.10% |
| 2024-04-06 | $3.85 | $4.0841 | $3.798 | $3.8207 | $19.49M | -1.56% |
| 2024-04-05 | $4.3232 | $4.4171 | $3.7244 | $3.8811 | $25.76M | -10.24% |
| 2024-04-04 | $4.8806 | $5.1104 | $4.31 | $4.3238 | $15.34M | -11.38% |
| 2024-04-03 | $4.0251 | $5.323 | $3.7717 | $4.8791 | $23.38M | +21.25% |
| 2024-04-02 | $4.3986 | $4.8979 | $4.0061 | $4.024 | $23.94M | -7.55% |
| 2024-04-01 | $4.2862 | $4.8986 | $4.024 | $4.3526 | $75.70M | +6.32% |
| 2024-03-31 | $3.1836 | $4.135 | $3.166 | $4.0939 | $9.73M | +28.60% |
| 2024-03-30 | $3.2615 | $3.3971 | $3.1572 | $3.1834 | $8.52M | -2.46% |
| 2024-03-29 | $3.0191 | $3.3888 | $2.9982 | $3.2637 | $19.63M | +4.34% |
| 2024-03-28 | $3.026 | $3.1648 | $2.91 | $3.128 | $2.39M | +3.22% |
| 2024-03-27 | $2.9952 | $3.0563 | $2.909 | $3.0303 | $9.64M | -4.01% |
| 2024-03-26 | $3.137 | $3.2734 | $2.9901 | $3.1569 | $2.41M | +2.11% |
| 2024-03-25 | $3.0925 | $3.273 | $3.021 | $3.0915 | $15.82M | +0.91% |
| 2024-03-24 | $2.865 | $3.1068 | $2.79 | $3.0637 | $12.53M | +7.79% |
| 2024-03-23 | $2.876 | $2.8942 | $2.80 | $2.8423 | $7.27M | -0.73% |
| 2024-03-22 | $2.8642 | $2.9129 | $2.7594 | $2.8631 | $10.04M | -3.97% |
| 2024-03-21 | $3.2772 | $3.39 | $2.9525 | $2.9814 | $3.93M | -8.97% |
| 2024-03-20 | $3.2206 | $3.4556 | $2.8848 | $3.2751 | $5.25M | +1.71% |
| 2024-03-19 | $3.566 | $3.6262 | $2.8836 | $3.22 | $9.29M | -9.67% |
| 2024-03-18 | $3.5675 | $3.8485 | $3.30 | $3.5648 | $17.14M | +0.40% |
| 2024-03-17 | $3.2127 | $3.7686 | $3.096 | $3.5507 | $32.08M | +9.12% |
| 2024-03-16 | $3.4841 | $3.4919 | $3.0112 | $3.2539 | $39.22M | +1.90% |
| 2024-03-15 | $2.9888 | $3.3319 | $2.7187 | $3.1931 | $6.54M | +7.31% |
| 2024-03-14 | $2.8887 | $3.25 | $2.7779 | $2.9756 | $8.03M | +2.17% |
| 2024-03-13 | $2.746 | $3.25 | $2.728 | $2.9125 | $25.31M | +2.31% |
| 2024-03-12 | $2.7893 | $2.9783 | $2.6181 | $2.8466 | $4.30M | +1.17% |
| 2024-03-11 | $2.697 | $2.975 | $2.6647 | $2.8136 | $14.82M | +0.60% |
| 2024-03-10 | $2.8696 | $2.9653 | $2.6815 | $2.7968 | $2.37M | -2.54% |
| 2024-03-09 | $2.7737 | $2.9464 | $2.7332 | $2.8698 | $4.24M | +3.49% |
| 2024-03-08 | $2.9225 | $2.98 | $2.6799 | $2.773 | $5.28M | -3.55% |
| 2024-03-07 | $3.014 | $3.043 | $2.687 | $2.8749 | $18.88M | +8.82% |
| 2024-03-06 | $2.5704 | $2.7988 | $2.483 | $2.642 | $4.25M | +3.44% |
| 2024-03-05 | $2.7372 | $2.844 | $2.1346 | $2.5542 | $28.02M | -7.60% |
| 2024-03-04 | $2.975 | $2.9899 | $2.6222 | $2.7642 | $26.26M | -0.72% |
| 2024-03-03 | $2.535 | $2.8569 | $2.2616 | $2.7841 | $5.73M | +8.46% |
| 2024-03-02 | $2.448 | $2.6999 | $2.286 | $2.5668 | $15.54M | +0.90% |
| 2024-03-01 | $2.5044 | $2.7266 | $2.4893 | $2.544 | $4.46M | +1.62% |
| 2024-02-29 | $2.574 | $2.73 | $2.3476 | $2.5033 | $23.90M | +10.48% |
| 2024-02-28 | $2.389 | $2.4359 | $1.88 | $2.2658 | $4.22M | -3.91% |
| 2024-02-27 | $2.347 | $2.435 | $2.264 | $2.3581 | $13.28M | +5.85% |
| 2024-02-26 | $2.1109 | $2.265 | $2.0787 | $2.2278 | $1.69M | +5.47% |
| 2024-02-25 | $2.1122 | $2.161 | $2.0821 | $2.1122 | $911.18K | +0.67% |
| 2024-02-24 | $2.0742 | $2.1457 | $2.071 | $2.0981 | $4.95M | +5.05% |
| 2024-02-23 | $2.0823 | $2.1244 | $1.95 | $1.9972 | $945.93K | -4.21% |
| 2024-02-22 | $2.0826 | $2.1821 | $2.0059 | $2.085 | $1.45M | -1.71% |
| 2024-02-21 | $2.0525 | $2.185 | $1.991 | $2.1213 | $8.17M | -5.56% |
| 2024-02-20 | $2.3807 | $2.4102 | $2.0326 | $2.2462 | $2.01M | -5.54% |
| 2024-02-19 | $2.3587 | $2.4419 | $2.3197 | $2.378 | $1.58M | +0.30% |
| 2024-02-18 | $2.37 | $2.461 | $2.331 | $2.3709 | $11.18M | +9.66% |
| 2024-02-17 | $2.2416 | $2.2498 | $2.0657 | $2.1621 | $1.00M | -3.47% |
| 2024-02-16 | $2.1899 | $2.317 | $2.1402 | $2.2397 | $1.99M | +1.84% |
| 2024-02-15 | $2.169 | $2.316 | $2.134 | $2.1993 | $9.73M | +0.43% |
| 2024-02-14 | $2.245 | $2.295 | $2.1431 | $2.1898 | $8.85M | +1.52% |
| 2024-02-13 | $2.0664 | $2.2185 | $2.0199 | $2.1571 | $2.05M | +4.74% |
| 2024-02-12 | $2.0294 | $2.221 | $2.0146 | $2.0595 | $10.53M | +1.80% |
| 2024-02-11 | $2.0542 | $2.0774 | $1.9262 | $2.0232 | $6.15M | +4.10% |
| 2024-02-10 | $1.9731 | $2.0172 | $1.9105 | $1.9435 | $524.70K | -0.81% |
| 2024-02-09 | $1.9524 | $2.019 | $1.9097 | $1.9595 | $5.55M | +6.59% |
| 2024-02-08 | $1.8589 | $1.8855 | $1.8259 | $1.8384 | $515.71K | -1.59% |
| 2024-02-07 | $1.803 | $1.887 | $1.7937 | $1.868 | $4.27M | +4.16% |
| 2024-02-06 | $1.78 | $1.842 | $1.7368 | $1.7934 | $3.46M | +0.43% |
| 2024-02-05 | $1.7898 | $1.82 | $1.709 | $1.7857 | $3.65M | -0.60% |
| 2024-02-04 | $1.886 | $1.893 | $1.7568 | $1.7966 | $4.50M | -4.82% |
| 2024-02-03 | $1.902 | $1.932 | $1.8352 | $1.8875 | $4.11M | -2.41% |
| 2024-02-02 | $1.8896 | $1.995 | $1.8809 | $1.9341 | $3.20M | +2.41% |
| 2024-02-01 | $1.9121 | $1.9341 | $1.8333 | $1.8886 | $1.30M | -0.54% |
| 2024-01-31 | $2.0066 | $2.0322 | $1.855 | $1.8988 | $8.65M | -12.68% |
| 2024-01-30 | $2.0677 | $2.3276 | $2.0539 | $2.1745 | $2.88M | +4.89% |
| 2024-01-29 | $1.9816 | $2.1105 | $1.9794 | $2.0731 | $1.46M | +4.26% |
| 2024-01-28 | $2.087 | $2.1616 | $1.9674 | $1.9884 | $1.03M | -3.46% |
| 2024-01-27 | $2.1151 | $2.1716 | $2.033 | $2.0596 | $6.05M | -2.36% |
| 2024-01-26 | $2.0893 | $2.235 | $2.024 | $2.1095 | $10.15M | +12.80% |
| 2024-01-25 | $1.9592 | $1.9618 | $1.8156 | $1.8702 | $928.94K | -4.41% |
| 2024-01-24 | $1.9525 | $1.9827 | $1.8759 | $1.9564 | $1.35M | +1.19% |
| 2024-01-23 | $1.836 | $1.984 | $1.8265 | $1.9334 | $9.08M | -3.54% |
| 2024-01-22 | $2.1092 | $2.1806 | $1.9753 | $2.0043 | $1.75M | -4.91% |
| 2024-01-21 | $2.1828 | $2.2235 | $2.0961 | $2.1079 | $878.38K | -2.81% |
| 2024-01-20 | $2.225 | $2.287 | $2.1421 | $2.1688 | $7.32M | -3.06% |
| 2024-01-19 | $2.1307 | $2.378 | $2.012 | $2.2371 | $16.92M | +4.55% |
| 2024-01-18 | $2.28 | $2.298 | $2.0458 | $2.1398 | $16.19M | -16.47% |
| 2024-01-17 | $2.5956 | $2.7709 | $2.5337 | $2.5617 | $4.77M | -1.03% |
| 2024-01-16 | $2.5957 | $2.7669 | $2.5359 | $2.5884 | $22.61M | +8.18% |
| 2024-01-15 | $2.5267 | $2.6431 | $2.3297 | $2.3926 | $4.18M | -3.67% |
| 2024-01-14 | $2.6602 | $2.7873 | $2.401 | $2.4836 | $26.31M | +0.50% |
| 2024-01-13 | $1.9678 | $2.5458 | $1.9488 | $2.4714 | $6.07M | +25.52% |
| 2024-01-12 | $2.1129 | $2.2767 | $1.8671 | $1.9689 | $5.66M | -6.71% |
| 2024-01-11 | $1.9547 | $2.2014 | $1.7918 | $2.1105 | $6.09M | +9.77% |
| 2024-01-10 | $1.5743 | $2.1002 | $1.5566 | $1.9227 | $20.36M | +22.14% |
| 2024-01-09 | $1.531 | $1.687 | $1.495 | $1.5742 | $9.75M | -6.83% |
| 2024-01-08 | $1.5577 | $1.7379 | $1.4185 | $1.6896 | $4.03M | +8.55% |
| 2024-01-07 | $1.7408 | $1.843 | $1.536 | $1.5565 | $3.64M | -10.42% |
| 2024-01-06 | $1.5805 | $1.9284 | $1.4694 | $1.7376 | $8.02M | +9.93% |
| 2024-01-05 | $1.6215 | $1.639 | $1.4564 | $1.5806 | $2.80M | -2.52% |
| 2024-01-04 | $1.5491 | $1.6604 | $1.5035 | $1.6215 | $2.50M | +4.66% |
| 2024-01-03 | $1.9297 | $1.9613 | $1.309 | $1.5492 | $4.22M | -19.83% |
| 2024-01-02 | $2.006 | $2.055 | $1.8701 | $1.9323 | $3.93M | -3.68% |
| 2024-01-01 | $1.8838 | $2.0486 | $1.808 | $2.0062 | $4.09M | +6.84% |
Frequently asked questions
What was the Jito price on January 1, 2024?
JTO opened 2024-01-01 at $1.8838 and closed that day at $2.0062.
What was the highest price of Jito in 2024?
The highest was $5.323 on 2024-04-03; the lowest was $1.309 on 2024-01-03.
How much did Jito change in 2024?
JTO moved +76.62% in 2024, from $1.8838 to $3.3271.
More about Jito
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.