Jito price history in 2025
In 2025 Jito (JTO) went from $3.2038 on 2025-01-01 to $0.391342 on 2025-12-31, a change of -87.79%. The highest price was $3.80 on 2025-02-21 and the lowest $0.3065 on 2025-12-18. About $2.24B was traded across the year. The best day was 2025-05-08 (+18.23%) and the worst 2025-10-10 (-34.12%).
$3.2038Open · 2025-01-01
$0.391342Close · 2025-12-31
$3.80High · 2025-02-21
$0.3065Low · 2025-12-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.2038 | $3.549 | $2.228 | $3.3913 | $344.17M | +5.85% |
| February | $3.391 | $3.80 | $2.255 | $2.5268 | $378.59M | -25.48% |
| March | $2.527 | $2.7996 | $1.9772 | $2.3336 | $190.75M | -7.65% |
| April | $2.358 | $2.395 | $1.409 | $1.8389 | $143.43M | -22.01% |
| May | $1.8596 | $2.238 | $1.514 | $1.6658 | $134.22M | -10.42% |
| June | $1.68 | $2.489 | $1.635 | $2.2276 | $193.28M | +32.59% |
| July | $2.2273 | $2.3091 | $1.6303 | $1.6862 | $220.10M | -24.29% |
| August | $1.6829 | $2.1101 | $1.599 | $1.8636 | $159.19M | +10.74% |
| September | $1.8507 | $2.1533 | $1.507 | $1.5719 | $154.83M | -15.06% |
| October | $1.6443 | $1.726 | $0.3400 | $0.900876 | $123.54M | -45.21% |
| November | $0.9019 | $0.9650 | $0.4498 | $0.464788 | $115.88M | -48.47% |
| December | $0.4647 | $0.4801 | $0.3065 | $0.391342 | $83.88M | -15.79% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.3956 | $0.3979 | $0.3783 | $0.391342 | $1.36M | -0.71% |
| 2025-12-30 | $0.3861 | $0.4021 | $0.3837 | $0.394128 | $2.18M | +1.66% |
| 2025-12-29 | $0.3941 | $0.4037 | $0.3840 | $0.387681 | $2.34M | -1.75% |
| 2025-12-28 | $0.3969 | $0.4003 | $0.3871 | $0.394585 | $2.73M | -0.56% |
| 2025-12-27 | $0.3785 | $0.3985 | $0.3764 | $0.396817 | $2.11M | +4.81% |
| 2025-12-26 | $0.3625 | $0.3860 | $0.3608 | $0.378613 | $1.46M | +3.59% |
| 2025-12-25 | $0.3634 | $0.3820 | $0.3601 | $0.365492 | $2.20M | +0.05% |
| 2025-12-24 | $0.3588 | $0.365312 | $0.3467 | $0.365312 | $1.98M | +1.98% |
| 2025-12-23 | $0.3565 | $0.3629 | $0.3438 | $0.358204 | $3.32M | +1.26% |
| 2025-12-22 | $0.3570 | $0.3656 | $0.3480 | $0.353745 | $3.69M | -1.35% |
| 2025-12-21 | $0.3632 | $0.3674 | $0.3446 | $0.358582 | $3.86M | -1.38% |
| 2025-12-20 | $0.3464 | $0.3690 | $0.3438 | $0.363616 | $2.27M | +4.97% |
| 2025-12-19 | $0.3216 | $0.3529 | $0.3162 | $0.346389 | $2.84M | +7.74% |
| 2025-12-18 | $0.3357 | $0.3471 | $0.3065 | $0.321494 | $2.24M | -4.66% |
| 2025-12-17 | $0.3643 | $0.3694 | $0.3322 | $0.337221 | $3.42M | -7.49% |
| 2025-12-16 | $0.3596 | $0.3681 | $0.3502 | $0.364541 | $2.20M | +0.66% |
| 2025-12-15 | $0.3705 | $0.3831 | $0.3450 | $0.362164 | $3.41M | -2.31% |
| 2025-12-14 | $0.3954 | $0.3984 | $0.3667 | $0.37071 | $1.51M | -6.29% |
| 2025-12-13 | $0.3897 | $0.3999 | $0.3886 | $0.395585 | $1.32M | +1.41% |
| 2025-12-12 | $0.4047 | $0.4107 | $0.3764 | $0.390073 | $3.37M | -3.75% |
| 2025-12-11 | $0.4186 | $0.4197 | $0.3878 | $0.405291 | $2.30M | -3.17% |
| 2025-12-10 | $0.4384 | $0.4605 | $0.4123 | $0.418545 | $2.93M | -4.52% |
| 2025-12-09 | $0.4302 | $0.4741 | $0.4147 | $0.438348 | $2.63M | +1.45% |
| 2025-12-08 | $0.4366 | $0.4529 | $0.4269 | $0.432069 | $3.74M | -1.25% |
| 2025-12-07 | $0.4483 | $0.4703 | $0.4284 | $0.437517 | $4.59M | -2.15% |
| 2025-12-06 | $0.4334 | $0.4532 | $0.4299 | $0.447144 | $2.65M | +2.72% |
| 2025-12-05 | $0.4555 | $0.4617 | $0.4215 | $0.435313 | $2.66M | -3.23% |
| 2025-12-04 | $0.4728 | $0.4801 | $0.449837 | $0.449837 | $3.35M | -4.88% |
| 2025-12-03 | $0.4660 | $0.4790 | $0.4568 | $0.472913 | $3.38M | +1.51% |
| 2025-12-02 | $0.4168 | $0.4787 | $0.4069 | $0.465875 | $3.66M | +11.82% |
| 2025-12-01 | $0.4647 | $0.4657 | $0.4069 | $0.416632 | $2.19M | -10.36% |
| 2025-11-30 | $0.4744 | $0.4821 | $0.4641 | $0.464788 | $1.87M | -2.03% |
| 2025-11-29 | $0.4941 | $0.4954 | $0.4719 | $0.474419 | $2.83M | -3.41% |
| 2025-11-28 | $0.5091 | $0.5134 | $0.4811 | $0.49118 | $2.98M | -3.08% |
| 2025-11-27 | $0.5421 | $0.5464 | $0.5047 | $0.506794 | $4.08M | -6.65% |
| 2025-11-26 | $0.5109 | $0.6088 | $0.5103 | $0.542871 | $4.63M | +6.27% |
| 2025-11-25 | $0.5076 | $0.5433 | $0.4861 | $0.510819 | $1.64M | +1.49% |
| 2025-11-24 | $0.4637 | $0.5096 | $0.4581 | $0.503323 | $4.57M | +7.60% |
| 2025-11-23 | $0.4646 | $0.4765 | $0.4561 | $0.467754 | $2.94M | +0.40% |
| 2025-11-22 | $0.4780 | $0.4810 | $0.4507 | $0.465908 | $2.39M | -2.59% |
| 2025-11-21 | $0.5255 | $0.5335 | $0.4498 | $0.478281 | $2.23M | -8.92% |
| 2025-11-20 | $0.5467 | $0.5705 | $0.5191 | $0.525118 | $1.54M | -4.30% |
| 2025-11-19 | $0.5359 | $0.5714 | $0.5150 | $0.548733 | $4.18M | -2.33% |
| 2025-11-18 | $0.5498 | $0.5842 | $0.5356 | $0.561799 | $1.58M | +2.14% |
| 2025-11-17 | $0.5737 | $0.5840 | $0.5345 | $0.550027 | $1.46M | -2.88% |
| 2025-11-16 | $0.5733 | $0.5976 | $0.5419 | $0.566322 | $4.12M | -3.34% |
| 2025-11-15 | $0.5976 | $0.6147 | $0.5790 | $0.585875 | $2.40M | -1.20% |
| 2025-11-14 | $0.6604 | $0.6700 | $0.5858 | $0.592962 | $5.84M | -10.26% |
| 2025-11-13 | $0.7086 | $0.7745 | $0.6476 | $0.660729 | $2.85M | -7.79% |
| 2025-11-12 | $0.7378 | $0.7740 | $0.6980 | $0.716533 | $8.92M | +0.60% |
| 2025-11-11 | $0.8020 | $0.8404 | $0.7084 | $0.712225 | $4.99M | -11.16% |
| 2025-11-10 | $0.7844 | $0.8428 | $0.7700 | $0.8017 | $6.23M | +2.28% |
| 2025-11-09 | $0.7948 | $0.8137 | $0.7693 | $0.783852 | $4.19M | -1.94% |
| 2025-11-08 | $0.8243 | $0.8541 | $0.7935 | $0.799389 | $5.00M | -2.36% |
| 2025-11-07 | $0.7459 | $0.8402 | $0.7193 | $0.818726 | $6.26M | +8.46% |
| 2025-11-06 | $0.7925 | $0.7926 | $0.7278 | $0.754874 | $5.18M | -4.79% |
| 2025-11-05 | $0.7633 | $0.8069 | $0.7171 | $0.792813 | $3.64M | +3.81% |
| 2025-11-04 | $0.8165 | $0.8490 | $0.7172 | $0.763727 | $7.47M | -6.22% |
| 2025-11-03 | $0.9610 | $0.9631 | $0.7815 | $0.814358 | $6.94M | -15.29% |
| 2025-11-02 | $0.9418 | $0.9650 | $0.9161 | $0.961344 | $613.38K | +2.63% |
| 2025-11-01 | $0.9019 | $0.9460 | $0.8966 | $0.936709 | $2.33M | +3.98% |
| 2025-10-31 | $0.9250 | $0.9378 | $0.8697 | $0.900876 | $1.90M | -1.60% |
| 2025-10-30 | $1.06 | $1.081 | $0.9010 | $0.915538 | $4.21M | -13.70% |
| 2025-10-29 | $1.057 | $1.086 | $1.025 | $1.0609 | $1.53M | +0.68% |
| 2025-10-28 | $1.096 | $1.1229 | $1.034 | $1.0537 | $2.78M | -3.83% |
| 2025-10-27 | $1.152 | $1.179 | $1.086 | $1.0957 | $3.88M | -4.87% |
| 2025-10-26 | $1.134 | $1.17 | $1.125 | $1.1518 | $838.49K | +0.60% |
| 2025-10-25 | $1.133 | $1.156 | $1.1102 | $1.1449 | $2.04M | +0.83% |
| 2025-10-24 | $1.0836 | $1.1424 | $1.075 | $1.1355 | $2.65M | +4.80% |
| 2025-10-23 | $1.035 | $1.1089 | $1.03 | $1.0835 | $2.98M | +4.73% |
| 2025-10-22 | $1.072 | $1.0957 | $1.0096 | $1.0345 | $1.61M | -3.71% |
| 2025-10-21 | $1.137 | $1.1645 | $1.058 | $1.0744 | $4.57M | -5.93% |
| 2025-10-20 | $1.09 | $1.171 | $1.064 | $1.1421 | $4.18M | +4.84% |
| 2025-10-19 | $1.07 | $1.1014 | $1.049 | $1.0894 | $1.98M | +1.27% |
| 2025-10-18 | $1.1309 | $1.145 | $1.0411 | $1.0758 | $4.82M | -4.92% |
| 2025-10-17 | $1.1293 | $1.2097 | $1.088 | $1.1315 | $4.95M | +0.20% |
| 2025-10-16 | $1.128 | $1.203 | $1.069 | $1.1293 | $7.91M | -0.20% |
| 2025-10-15 | $1.137 | $1.209 | $1.066 | $1.1315 | $8.05M | -1.88% |
| 2025-10-14 | $1.2346 | $1.2427 | $1.0856 | $1.1532 | $6.16M | -6.59% |
| 2025-10-13 | $1.162 | $1.252 | $1.117 | $1.2345 | $4.04M | +5.61% |
| 2025-10-12 | $1.034 | $1.198 | $1.0131 | $1.1689 | $7.24M | +13.09% |
| 2025-10-11 | $1.029 | $1.131 | $1.004 | $1.0337 | $3.68M | +0.36% |
| 2025-10-10 | $1.563 | $1.589 | $0.3400 | $1.0299 | $8.72M | -34.12% |
| 2025-10-09 | $1.626 | $1.6295 | $1.526 | $1.5633 | $1.34M | -3.82% |
| 2025-10-08 | $1.584 | $1.645 | $1.57 | $1.6254 | $1.11M | +2.10% |
| 2025-10-07 | $1.5734 | $1.62 | $1.5649 | $1.592 | $7.62M | -4.42% |
| 2025-10-06 | $1.597 | $1.693 | $1.5868 | $1.6655 | $1.75M | +4.29% |
| 2025-10-05 | $1.607 | $1.682 | $1.58 | $1.5971 | $1.36M | -1.19% |
| 2025-10-04 | $1.581 | $1.6812 | $1.576 | $1.6163 | $4.62M | -2.15% |
| 2025-10-03 | $1.689 | $1.726 | $1.624 | $1.6518 | $1.76M | -1.89% |
| 2025-10-02 | $1.6628 | $1.699 | $1.624 | $1.6836 | $6.65M | +1.58% |
| 2025-10-01 | $1.6443 | $1.691 | $1.624 | $1.6573 | $6.60M | +5.43% |
| 2025-09-30 | $1.585 | $1.5897 | $1.5189 | $1.5719 | $2.02M | +0.17% |
| 2025-09-29 | $1.626 | $1.626 | $1.555 | $1.5693 | $1.74M | -1.96% |
| 2025-09-28 | $1.5946 | $1.629 | $1.555 | $1.6007 | $4.48M | +0.75% |
| 2025-09-27 | $1.593 | $1.598 | $1.552 | $1.5888 | $2.18M | -0.61% |
| 2025-09-26 | $1.527 | $1.606 | $1.507 | $1.5985 | $3.14M | +4.00% |
| 2025-09-25 | $1.641 | $1.6508 | $1.507 | $1.5371 | $7.00M | -6.39% |
| 2025-09-24 | $1.64 | $1.7012 | $1.593 | $1.642 | $1.67M | -1.00% |
| 2025-09-23 | $1.661 | $1.70 | $1.593 | $1.6586 | $4.56M | -0.22% |
| 2025-09-22 | $1.837 | $1.847 | $1.6017 | $1.6623 | $7.01M | -9.53% |
| 2025-09-21 | $1.8595 | $1.887 | $1.8371 | $1.8374 | $969.86K | -1.24% |
| 2025-09-20 | $1.872 | $1.8881 | $1.839 | $1.8604 | $3.36M | -0.30% |
| 2025-09-19 | $1.996 | $1.996 | $1.843 | $1.866 | $4.64M | -6.77% |
| 2025-09-18 | $2.053 | $2.10 | $1.976 | $2.0015 | $3.77M | -1.24% |
| 2025-09-17 | $1.8036 | $2.1533 | $1.7881 | $2.0267 | $17.34M | +11.29% |
| 2025-09-16 | $1.86 | $1.875 | $1.798 | $1.8211 | $4.47M | +0.92% |
| 2025-09-15 | $1.9166 | $1.957 | $1.7848 | $1.8045 | $3.19M | -5.86% |
| 2025-09-14 | $2.00 | $2.04 | $1.8872 | $1.9168 | $4.06M | -1.90% |
| 2025-09-13 | $1.9791 | $2.0406 | $1.889 | $1.9539 | $10.14M | -1.87% |
| 2025-09-12 | $1.847 | $2.031 | $1.7882 | $1.991 | $12.78M | +7.87% |
| 2025-09-11 | $1.8962 | $1.913 | $1.805 | $1.8457 | $2.59M | -2.65% |
| 2025-09-10 | $1.903 | $1.925 | $1.858 | $1.8961 | $1.33M | -0.32% |
| 2025-09-09 | $1.8787 | $1.9288 | $1.858 | $1.9021 | $7.36M | +1.27% |
| 2025-09-08 | $1.882 | $1.957 | $1.839 | $1.8783 | $9.05M | +4.08% |
| 2025-09-07 | $1.7971 | $1.8236 | $1.777 | $1.8047 | $662.47K | +0.14% |
| 2025-09-06 | $1.8219 | $1.8325 | $1.7854 | $1.8021 | $3.26M | -1.54% |
| 2025-09-05 | $1.837 | $1.8631 | $1.8129 | $1.8302 | $3.52M | -0.04% |
| 2025-09-04 | $1.8686 | $1.8972 | $1.803 | $1.8309 | $5.96M | -2.40% |
| 2025-09-03 | $1.9009 | $1.924 | $1.8293 | $1.8759 | $6.22M | -1.43% |
| 2025-09-02 | $1.8548 | $1.928 | $1.832 | $1.903 | $9.18M | +3.16% |
| 2025-09-01 | $1.8507 | $1.925 | $1.802 | $1.8447 | $7.15M | -1.02% |
| 2025-08-31 | $1.9218 | $1.9289 | $1.8395 | $1.8636 | $5.82M | -3.31% |
| 2025-08-30 | $1.941 | $1.9784 | $1.91 | $1.9274 | $4.88M | -1.94% |
| 2025-08-29 | $1.9632 | $2.0066 | $1.908 | $1.9655 | $8.69M | -3.14% |
| 2025-08-28 | $1.9569 | $2.1101 | $1.941 | $2.0293 | $4.06M | +3.73% |
| 2025-08-27 | $1.841 | $2.038 | $1.83 | $1.9563 | $4.18M | +6.25% |
| 2025-08-26 | $1.762 | $1.875 | $1.75 | $1.8413 | $1.16M | +3.55% |
| 2025-08-25 | $1.8412 | $1.8552 | $1.7324 | $1.7783 | $8.10M | -8.26% |
| 2025-08-24 | $1.9552 | $2.0369 | $1.891 | $1.9383 | $2.88M | -0.12% |
| 2025-08-23 | $1.952 | $2.038 | $1.89 | $1.9407 | $8.75M | +1.62% |
| 2025-08-22 | $1.756 | $1.9097 | $1.674 | $1.9097 | $7.61M | +8.76% |
| 2025-08-21 | $1.7441 | $1.772 | $1.7129 | $1.7559 | $1.30M | +1.26% |
| 2025-08-20 | $1.703 | $1.765 | $1.694 | $1.7341 | $9.77M | +6.70% |
| 2025-08-19 | $1.696 | $1.7163 | $1.619 | $1.6253 | $999.03K | -2.78% |
| 2025-08-18 | $1.71 | $1.7238 | $1.653 | $1.6718 | $4.84M | -5.55% |
| 2025-08-17 | $1.7717 | $1.811 | $1.7612 | $1.77 | $876.98K | -1.03% |
| 2025-08-16 | $1.77 | $1.807 | $1.7605 | $1.7884 | $3.16M | +1.30% |
| 2025-08-15 | $1.7211 | $1.784 | $1.7086 | $1.7654 | $4.29M | +0.07% |
| 2025-08-14 | $1.915 | $1.97 | $1.759 | $1.7642 | $11.72M | -7.89% |
| 2025-08-13 | $1.915 | $1.99 | $1.885 | $1.9152 | $2.70M | -0.21% |
| 2025-08-12 | $1.8415 | $1.9898 | $1.8326 | $1.9193 | $10.73M | +7.51% |
| 2025-08-11 | $1.9097 | $1.9528 | $1.767 | $1.7852 | $1.79M | -5.10% |
| 2025-08-10 | $1.888 | $1.9509 | $1.8221 | $1.8811 | $5.41M | -0.02% |
| 2025-08-09 | $1.8731 | $1.9449 | $1.841 | $1.8815 | $5.77M | +2.17% |
| 2025-08-08 | $1.792 | $1.8415 | $1.759 | $1.8415 | $8.37M | +3.30% |
| 2025-08-07 | $1.674 | $1.793 | $1.67 | $1.7827 | $8.05M | +6.59% |
| 2025-08-06 | $1.654 | $1.679 | $1.6038 | $1.6724 | $1.68M | +0.75% |
| 2025-08-05 | $1.706 | $1.778 | $1.616 | $1.6599 | $5.87M | -2.71% |
| 2025-08-04 | $1.711 | $1.741 | $1.6856 | $1.7062 | $2.30M | -0.27% |
| 2025-08-03 | $1.6357 | $1.719 | $1.6096 | $1.7108 | $3.31M | +4.61% |
| 2025-08-02 | $1.6729 | $1.697 | $1.599 | $1.6354 | $2.57M | -1.43% |
| 2025-08-01 | $1.6829 | $1.708 | $1.612 | $1.6592 | $7.55M | -1.60% |
| 2025-07-31 | $1.765 | $1.803 | $1.6303 | $1.6862 | $10.00M | -8.12% |
| 2025-07-30 | $1.917 | $1.921 | $1.7431 | $1.8352 | $3.86M | -4.25% |
| 2025-07-29 | $1.912 | $1.9791 | $1.8688 | $1.9168 | $3.57M | +0.62% |
| 2025-07-28 | $2.0256 | $2.111 | $1.887 | $1.905 | $9.20M | -5.98% |
| 2025-07-27 | $1.992 | $2.0426 | $1.9724 | $2.0262 | $2.51M | +1.29% |
| 2025-07-26 | $1.9764 | $2.036 | $1.9511 | $2.0004 | $5.05M | +1.32% |
| 2025-07-25 | $1.967 | $2.0021 | $1.8838 | $1.9744 | $8.25M | +0.31% |
| 2025-07-24 | $2.022 | $2.10 | $1.933 | $1.9683 | $6.45M | -3.08% |
| 2025-07-23 | $2.061 | $2.101 | $1.932 | $2.0309 | $15.03M | -5.54% |
| 2025-07-22 | $2.172 | $2.3091 | $2.089 | $2.1501 | $17.47M | -0.97% |
| 2025-07-21 | $2.044 | $2.2931 | $1.985 | $2.1713 | $8.17M | +6.23% |
| 2025-07-20 | $1.942 | $2.088 | $1.9355 | $2.044 | $4.05M | +5.28% |
| 2025-07-19 | $1.935 | $1.9587 | $1.872 | $1.9415 | $2.54M | +0.82% |
| 2025-07-18 | $1.932 | $2.0534 | $1.8714 | $1.9256 | $9.53M | -1.26% |
| 2025-07-17 | $1.925 | $2.0543 | $1.8682 | $1.9502 | $12.51M | +0.51% |
| 2025-07-16 | $1.9426 | $2.0043 | $1.844 | $1.9403 | $13.31M | +0.92% |
| 2025-07-15 | $1.885 | $1.9226 | $1.7845 | $1.9226 | $8.58M | +2.88% |
| 2025-07-14 | $1.913 | $2.002 | $1.86 | $1.8689 | $8.75M | -2.18% |
| 2025-07-13 | $1.937 | $2.0005 | $1.8866 | $1.9105 | $7.06M | +0.02% |
| 2025-07-12 | $1.938 | $1.975 | $1.8429 | $1.9101 | $5.70M | -1.48% |
| 2025-07-11 | $1.9633 | $2.0293 | $1.901 | $1.9388 | $5.17M | -0.96% |
| 2025-07-10 | $1.856 | $2.0294 | $1.845 | $1.9575 | $12.18M | +2.03% |
| 2025-07-09 | $1.8565 | $1.923 | $1.836 | $1.9187 | $3.24M | +2.90% |
| 2025-07-08 | $1.8419 | $1.9172 | $1.836 | $1.8646 | $5.20M | +0.42% |
| 2025-07-07 | $1.936 | $1.9416 | $1.816 | $1.8568 | $6.17M | -4.13% |
| 2025-07-06 | $1.9936 | $2.014 | $1.913 | $1.9368 | $3.25M | -0.92% |
| 2025-07-05 | $1.998 | $2.009 | $1.914 | $1.9549 | $5.59M | -2.80% |
| 2025-07-04 | $2.122 | $2.132 | $1.979 | $2.0112 | $4.10M | -5.23% |
| 2025-07-03 | $2.175 | $2.214 | $2.108 | $2.1221 | $2.83M | -1.58% |
| 2025-07-02 | $2.044 | $2.192 | $2.0165 | $2.1562 | $7.21M | +5.51% |
| 2025-07-01 | $2.2273 | $2.238 | $2.0316 | $2.0436 | $3.55M | -8.26% |
| 2025-06-30 | $2.263 | $2.489 | $2.17 | $2.2276 | $7.90M | -1.55% |
| 2025-06-29 | $2.2517 | $2.293 | $2.1977 | $2.2627 | $3.06M | +0.70% |
| 2025-06-28 | $1.9331 | $2.2748 | $1.913 | $2.247 | $11.71M | +16.27% |
| 2025-06-27 | $1.9506 | $1.989 | $1.892 | $1.9325 | $1.93M | -0.85% |
| 2025-06-26 | $2.00 | $2.0747 | $1.931 | $1.949 | $2.90M | -1.90% |
| 2025-06-25 | $2.038 | $2.076 | $1.9342 | $1.9867 | $4.12M | -5.58% |
| 2025-06-24 | $2.135 | $2.1919 | $2.0661 | $2.1041 | $2.39M | -0.69% |
| 2025-06-23 | $2.002 | $2.1819 | $1.932 | $2.1186 | $7.82M | +6.08% |
| 2025-06-22 | $2.0719 | $2.1267 | $1.903 | $1.9971 | $7.75M | -3.59% |
| 2025-06-21 | $2.1164 | $2.184 | $2.011 | $2.0716 | $2.96M | -0.86% |
| 2025-06-20 | $2.2738 | $2.3222 | $2.074 | $2.0896 | $7.59M | -8.14% |
| 2025-06-19 | $2.298 | $2.3648 | $2.248 | $2.2748 | $2.87M | -0.60% |
| 2025-06-18 | $2.1417 | $2.3642 | $2.111 | $2.2885 | $9.81M | +6.01% |
| 2025-06-17 | $2.173 | $2.3039 | $2.13 | $2.1587 | $12.53M | -1.63% |
| 2025-06-16 | $2.248 | $2.416 | $2.166 | $2.1945 | $15.37M | -2.37% |
| 2025-06-15 | $2.185 | $2.4149 | $2.136 | $2.2477 | $17.75M | +15.17% |
| 2025-06-14 | $2.056 | $2.075 | $1.8894 | $1.9516 | $2.21M | -5.09% |
| 2025-06-13 | $1.9452 | $2.0597 | $1.791 | $2.0563 | $5.83M | +5.62% |
| 2025-06-12 | $1.9956 | $2.0365 | $1.7933 | $1.9469 | $7.40M | -8.55% |
| 2025-06-11 | $2.225 | $2.309 | $2.091 | $2.1288 | $8.72M | -3.56% |
| 2025-06-10 | $1.954 | $2.3092 | $1.9329 | $2.2074 | $23.73M | +13.07% |
| 2025-06-09 | $1.8826 | $2.0119 | $1.8722 | $1.9523 | $4.94M | +4.23% |
| 2025-06-08 | $1.8339 | $1.892 | $1.818 | $1.8731 | $2.62M | +1.89% |
| 2025-06-07 | $1.8378 | $1.8635 | $1.811 | $1.8383 | $2.22M | +1.05% |
| 2025-06-06 | $1.843 | $1.873 | $1.785 | $1.8193 | $5.40M | +7.94% |
| 2025-06-05 | $1.8576 | $1.879 | $1.635 | $1.6854 | $1.78M | -9.26% |
| 2025-06-04 | $1.8199 | $1.923 | $1.807 | $1.8575 | $1.83M | +2.10% |
| 2025-06-03 | $1.747 | $1.888 | $1.742 | $1.8193 | $1.96M | +4.19% |
| 2025-06-02 | $1.71 | $1.7504 | $1.673 | $1.7462 | $1.51M | +2.53% |
| 2025-06-01 | $1.68 | $1.7279 | $1.661 | $1.703 | $4.67M | +2.23% |
| 2025-05-31 | $1.583 | $1.702 | $1.5321 | $1.6658 | $4.93M | +5.23% |
| 2025-05-30 | $1.807 | $1.82 | $1.5729 | $1.583 | $2.77M | -12.41% |
| 2025-05-29 | $1.8943 | $1.939 | $1.80 | $1.8073 | $1.50M | -3.17% |
| 2025-05-28 | $1.888 | $1.941 | $1.827 | $1.8664 | $4.51M | -5.04% |
| 2025-05-27 | $1.945 | $2.0243 | $1.899 | $1.9655 | $1.29M | -0.48% |
| 2025-05-26 | $1.9944 | $2.024 | $1.90 | $1.9749 | $3.47M | -0.36% |
| 2025-05-25 | $1.894 | $2.0171 | $1.8746 | $1.982 | $3.19M | +0.19% |
| 2025-05-24 | $1.9939 | $2.052 | $1.9679 | $1.9783 | $898.53K | -1.55% |
| 2025-05-23 | $2.124 | $2.215 | $1.9853 | $2.0093 | $5.80M | -4.70% |
| 2025-05-22 | $2.0826 | $2.2165 | $2.022 | $2.1084 | $6.79M | +2.48% |
| 2025-05-21 | $2.0335 | $2.102 | $1.97 | $2.0573 | $7.10M | +1.76% |
| 2025-05-20 | $1.973 | $2.036 | $1.9443 | $2.0217 | $5.03M | +3.51% |
| 2025-05-19 | $1.862 | $2.0367 | $1.8396 | $1.9531 | $6.18M | -0.76% |
| 2025-05-18 | $1.844 | $2.013 | $1.841 | $1.9682 | $1.07M | +6.78% |
| 2025-05-17 | $1.8955 | $1.906 | $1.827 | $1.8433 | $1.82M | -2.10% |
| 2025-05-16 | $1.957 | $1.973 | $1.8301 | $1.8828 | $3.45M | -2.53% |
| 2025-05-15 | $2.053 | $2.0774 | $1.872 | $1.9317 | $6.21M | -5.97% |
| 2025-05-14 | $2.1101 | $2.193 | $2.0378 | $2.0543 | $2.22M | -2.39% |
| 2025-05-13 | $2.016 | $2.1928 | $2.0144 | $2.1046 | $6.97M | +3.69% |
| 2025-05-12 | $2.0528 | $2.163 | $1.937 | $2.0297 | $7.48M | -1.02% |
| 2025-05-11 | $2.041 | $2.164 | $2.0193 | $2.0507 | $7.16M | -3.82% |
| 2025-05-10 | $1.9695 | $2.234 | $1.9691 | $2.1321 | $5.24M | +6.79% |
| 2025-05-09 | $1.9582 | $2.238 | $1.9148 | $1.9966 | $11.58M | +2.55% |
| 2025-05-08 | $1.749 | $2.0507 | $1.7462 | $1.9469 | $10.38M | +18.23% |
| 2025-05-07 | $1.574 | $1.653 | $1.55 | $1.6467 | $1.25M | +4.38% |
| 2025-05-06 | $1.5585 | $1.6096 | $1.514 | $1.5777 | $3.79M | -2.28% |
| 2025-05-05 | $1.5933 | $1.6267 | $1.5737 | $1.6144 | $671.70K | +1.29% |
| 2025-05-04 | $1.6159 | $1.6234 | $1.5731 | $1.5938 | $2.42M | -2.06% |
| 2025-05-03 | $1.692 | $1.6964 | $1.589 | $1.6274 | $3.18M | -9.34% |
| 2025-05-02 | $1.848 | $1.8806 | $1.7764 | $1.7951 | $1.32M | -1.32% |
| 2025-05-01 | $1.8596 | $1.8869 | $1.7855 | $1.8192 | $4.55M | -1.07% |
| 2025-04-30 | $1.7649 | $1.886 | $1.7499 | $1.8389 | $4.61M | +3.41% |
| 2025-04-29 | $1.8778 | $1.895 | $1.7254 | $1.7783 | $5.70M | -1.70% |
| 2025-04-28 | $1.7643 | $1.8443 | $1.699 | $1.8092 | $1.70M | +3.34% |
| 2025-04-27 | $1.798 | $1.846 | $1.6997 | $1.7507 | $3.48M | -4.00% |
| 2025-04-26 | $1.867 | $1.9322 | $1.794 | $1.8237 | $3.10M | -1.50% |
| 2025-04-25 | $1.825 | $1.877 | $1.785 | $1.8514 | $5.06M | +0.76% |
| 2025-04-24 | $1.80 | $1.8754 | $1.7807 | $1.8375 | $5.75M | +1.78% |
| 2025-04-23 | $1.8671 | $1.9034 | $1.776 | $1.8054 | $5.93M | -3.35% |
| 2025-04-22 | $1.6694 | $1.89 | $1.645 | $1.868 | $2.02M | +11.89% |
| 2025-04-21 | $1.651 | $1.712 | $1.6327 | $1.6695 | $1.53M | -0.53% |
| 2025-04-20 | $1.64 | $1.711 | $1.6283 | $1.6783 | $4.03M | +1.15% |
| 2025-04-19 | $1.6485 | $1.7142 | $1.6281 | $1.6593 | $4.80M | +1.48% |
| 2025-04-18 | $1.5902 | $1.6704 | $1.5781 | $1.635 | $3.94M | +3.11% |
| 2025-04-17 | $1.5909 | $1.6261 | $1.565 | $1.5857 | $4.52M | -0.33% |
| 2025-04-16 | $1.61 | $1.639 | $1.5582 | $1.591 | $6.67M | -1.27% |
| 2025-04-15 | $1.634 | $1.645 | $1.586 | $1.6115 | $5.27M | -4.66% |
| 2025-04-14 | $1.6931 | $1.7673 | $1.6671 | $1.6903 | $1.37M | +0.22% |
| 2025-04-13 | $1.7251 | $1.775 | $1.6673 | $1.6866 | $5.05M | -6.87% |
| 2025-04-12 | $1.7247 | $1.841 | $1.705 | $1.811 | $1.43M | +5.01% |
| 2025-04-11 | $1.6534 | $1.751 | $1.646 | $1.7246 | $1.73M | +4.37% |
| 2025-04-10 | $1.714 | $1.719 | $1.58 | $1.6524 | $2.90M | -3.58% |
| 2025-04-09 | $1.584 | $1.762 | $1.517 | $1.7137 | $3.89M | +7.77% |
| 2025-04-08 | $1.59 | $1.7688 | $1.57 | $1.5902 | $8.31M | +0.06% |
| 2025-04-07 | $1.557 | $1.6287 | $1.409 | $1.5893 | $7.65M | +1.48% |
| 2025-04-06 | $1.643 | $1.653 | $1.4093 | $1.5661 | $12.12M | -8.09% |
| 2025-04-05 | $1.718 | $1.787 | $1.614 | $1.7039 | $5.99M | -8.57% |
| 2025-04-04 | $1.986 | $2.001 | $1.853 | $1.8635 | $5.20M | -6.17% |
| 2025-04-03 | $2.079 | $2.1523 | $1.9218 | $1.9862 | $3.39M | -4.51% |
| 2025-04-02 | $2.2955 | $2.343 | $2.077 | $2.0801 | $8.00M | -9.32% |
| 2025-04-01 | $2.358 | $2.395 | $2.245 | $2.294 | $8.29M | -1.70% |
| 2025-03-31 | $2.216 | $2.372 | $2.155 | $2.3336 | $12.73M | +5.45% |
| 2025-03-30 | $2.225 | $2.2601 | $2.154 | $2.213 | $1.59M | +0.24% |
| 2025-03-29 | $2.1224 | $2.2301 | $2.0904 | $2.2076 | $5.66M | -0.35% |
| 2025-03-28 | $2.39 | $2.40 | $2.1957 | $2.2153 | $2.37M | -7.29% |
| 2025-03-27 | $2.377 | $2.4213 | $2.3154 | $2.3896 | $1.36M | +0.63% |
| 2025-03-26 | $2.418 | $2.53 | $2.326 | $2.3745 | $6.25M | -1.96% |
| 2025-03-25 | $2.2554 | $2.476 | $2.2174 | $2.4221 | $7.35M | +7.40% |
| 2025-03-24 | $2.181 | $2.295 | $2.153 | $2.2551 | $2.34M | +3.40% |
| 2025-03-23 | $2.128 | $2.1827 | $2.116 | $2.1809 | $866.13K | +1.82% |
| 2025-03-22 | $2.137 | $2.171 | $2.1141 | $2.1419 | $4.79M | +0.29% |
| 2025-03-21 | $2.1431 | $2.168 | $2.055 | $2.1357 | $4.49M | -0.39% |
| 2025-03-20 | $2.2634 | $2.287 | $2.10 | $2.1441 | $2.37M | -5.27% |
| 2025-03-19 | $2.1604 | $2.2684 | $2.106 | $2.2634 | $3.65M | +4.38% |
| 2025-03-18 | $2.102 | $2.207 | $2.0886 | $2.1685 | $5.63M | -1.62% |
| 2025-03-17 | $2.092 | $2.2316 | $2.092 | $2.2041 | $2.14M | +4.08% |
| 2025-03-16 | $2.2302 | $2.252 | $2.0674 | $2.1177 | $3.64M | -5.05% |
| 2025-03-15 | $2.233 | $2.26 | $2.167 | $2.2304 | $1.26M | +0.60% |
| 2025-03-14 | $2.147 | $2.2962 | $2.136 | $2.2172 | $4.77M | +3.43% |
| 2025-03-13 | $2.158 | $2.238 | $2.0956 | $2.1436 | $3.78M | -0.91% |
| 2025-03-12 | $2.149 | $2.2596 | $2.053 | $2.1633 | $10.16M | +0.85% |
| 2025-03-11 | $2.118 | $2.241 | $1.9772 | $2.1451 | $10.46M | +0.57% |
| 2025-03-10 | $2.0994 | $2.207 | $1.9801 | $2.1329 | $13.40M | +0.62% |
| 2025-03-09 | $2.2631 | $2.30 | $2.0741 | $2.1199 | $11.16M | -7.57% |
| 2025-03-08 | $2.4688 | $2.504 | $2.28 | $2.2935 | $8.36M | -7.09% |
| 2025-03-07 | $2.63 | $2.72 | $2.444 | $2.4686 | $7.12M | -5.61% |
| 2025-03-06 | $2.695 | $2.737 | $2.508 | $2.6153 | $20.23M | -2.98% |
| 2025-03-05 | $2.3738 | $2.7443 | $2.334 | $2.6957 | $11.29M | +13.59% |
| 2025-03-04 | $2.342 | $2.4257 | $2.00 | $2.3732 | $7.17M | +1.35% |
| 2025-03-03 | $2.7782 | $2.782 | $2.334 | $2.3416 | $4.91M | -15.72% |
| 2025-03-02 | $2.4264 | $2.7996 | $2.3708 | $2.7784 | $6.45M | +14.50% |
| 2025-03-01 | $2.527 | $2.5414 | $2.363 | $2.4265 | $3.01M | -3.97% |
| 2025-02-28 | $2.485 | $2.583 | $2.255 | $2.5268 | $7.21M | +0.44% |
| 2025-02-27 | $2.5204 | $2.584 | $2.2573 | $2.5158 | $12.47M | -1.39% |
| 2025-02-26 | $2.594 | $2.727 | $2.4898 | $2.5514 | $14.03M | -2.25% |
| 2025-02-25 | $2.502 | $2.61 | $2.371 | $2.61 | $16.80M | +4.55% |
| 2025-02-24 | $2.784 | $2.824 | $2.445 | $2.4963 | $18.15M | -10.36% |
| 2025-02-23 | $2.9611 | $2.9611 | $2.721 | $2.7847 | $3.98M | -5.94% |
| 2025-02-22 | $2.931 | $2.994 | $2.818 | $2.9607 | $9.05M | +1.18% |
| 2025-02-21 | $2.735 | $3.80 | $2.675 | $2.9262 | $55.95M | +6.97% |
| 2025-02-20 | $2.5937 | $2.7461 | $2.565 | $2.7357 | $4.27M | +4.49% |
| 2025-02-19 | $2.64 | $2.7677 | $2.563 | $2.6181 | $12.37M | -0.78% |
| 2025-02-18 | $2.716 | $2.738 | $2.494 | $2.6386 | $16.00M | -2.90% |
| 2025-02-17 | $3.0554 | $3.106 | $2.712 | $2.7174 | $6.48M | -11.07% |
| 2025-02-16 | $3.152 | $3.212 | $3.023 | $3.0555 | $3.34M | -1.66% |
| 2025-02-15 | $3.208 | $3.251 | $3.106 | $3.107 | $10.65M | -2.73% |
| 2025-02-14 | $3.026 | $3.586 | $3.023 | $3.1942 | $21.47M | +5.58% |
| 2025-02-13 | $2.992 | $3.1103 | $2.921 | $3.0253 | $6.68M | +1.61% |
| 2025-02-12 | $2.7181 | $3.1083 | $2.7023 | $2.9775 | $15.90M | +13.36% |
| 2025-02-11 | $2.558 | $2.693 | $2.5507 | $2.6266 | $3.05M | +2.17% |
| 2025-02-10 | $2.5823 | $2.6912 | $2.5279 | $2.5709 | $12.66M | +3.76% |
| 2025-02-09 | $2.532 | $2.621 | $2.362 | $2.4778 | $3.86M | -2.29% |
| 2025-02-08 | $2.47 | $2.6165 | $2.4497 | $2.5359 | $9.12M | +2.62% |
| 2025-02-07 | $2.5817 | $2.609 | $2.408 | $2.4712 | $13.61M | -1.08% |
| 2025-02-06 | $2.624 | $3.373 | $2.449 | $2.4981 | $11.65M | -4.75% |
| 2025-02-05 | $2.942 | $2.951 | $2.574 | $2.6226 | $7.93M | -10.84% |
| 2025-02-04 | $3.105 | $3.299 | $2.8441 | $2.9415 | $14.43M | -4.93% |
| 2025-02-03 | $2.8685 | $3.148 | $2.262 | $3.0941 | $28.17M | +8.79% |
| 2025-02-02 | $2.968 | $2.982 | $2.2722 | $2.8442 | $26.20M | -4.64% |
| 2025-02-01 | $3.391 | $3.4231 | $2.9826 | $2.9826 | $13.09M | -12.05% |
| 2025-01-31 | $3.356 | $3.549 | $3.315 | $3.3913 | $8.31M | +1.06% |
| 2025-01-30 | $3.233 | $3.4072 | $3.193 | $3.3557 | $6.34M | +2.60% |
| 2025-01-29 | $2.835 | $3.3896 | $2.831 | $3.2707 | $19.42M | +15.38% |
| 2025-01-28 | $2.904 | $3.0763 | $2.7923 | $2.8347 | $8.21M | -3.45% |
| 2025-01-27 | $2.71 | $3.0768 | $2.629 | $2.936 | $15.98M | +1.18% |
| 2025-01-26 | $2.88 | $3.173 | $2.833 | $2.9017 | $8.83M | +0.75% |
| 2025-01-25 | $2.7576 | $2.934 | $2.6878 | $2.88 | $7.44M | +3.34% |
| 2025-01-24 | $2.798 | $3.009 | $2.715 | $2.7869 | $16.22M | -1.48% |
| 2025-01-23 | $3.076 | $3.0771 | $2.715 | $2.8287 | $20.56M | -8.06% |
| 2025-01-22 | $2.984 | $3.2242 | $2.936 | $3.0766 | $10.56M | +3.33% |
| 2025-01-21 | $2.921 | $3.134 | $2.7678 | $2.9775 | $15.38M | +1.92% |
| 2025-01-20 | $2.966 | $3.1315 | $2.761 | $2.9215 | $26.49M | -0.70% |
| 2025-01-19 | $3.206 | $3.458 | $2.873 | $2.9422 | $41.75M | -8.35% |
| 2025-01-18 | $3.0039 | $3.4599 | $2.932 | $3.2104 | $20.25M | +6.90% |
| 2025-01-17 | $2.667 | $3.032 | $2.667 | $3.0032 | $3.92M | +12.61% |
| 2025-01-16 | $2.754 | $2.8243 | $2.631 | $2.6669 | $5.89M | -2.15% |
| 2025-01-15 | $2.5697 | $2.8233 | $2.547 | $2.7255 | $12.41M | +9.62% |
| 2025-01-14 | $2.428 | $2.543 | $2.4276 | $2.4864 | $2.19M | +2.42% |
| 2025-01-13 | $2.595 | $2.677 | $2.228 | $2.4276 | $3.81M | -6.48% |
| 2025-01-12 | $2.692 | $2.704 | $2.564 | $2.5958 | $1.34M | -3.18% |
| 2025-01-11 | $2.7314 | $2.765 | $2.654 | $2.6809 | $3.53M | -1.01% |
| 2025-01-10 | $2.784 | $2.904 | $2.685 | $2.7083 | $7.04M | -2.26% |
| 2025-01-09 | $3.085 | $3.10 | $2.737 | $2.771 | $9.30M | -10.26% |
| 2025-01-08 | $3.005 | $3.11 | $2.7865 | $3.0879 | $5.77M | +2.14% |
| 2025-01-07 | $3.238 | $3.2768 | $2.9983 | $3.0232 | $12.67M | -5.85% |
| 2025-01-06 | $3.1802 | $3.278 | $3.133 | $3.2111 | $9.95M | +2.13% |
| 2025-01-05 | $3.095 | $3.1632 | $3.047 | $3.1443 | $5.66M | +1.70% |
| 2025-01-04 | $3.1917 | $3.227 | $3.073 | $3.0918 | $6.65M | -1.80% |
| 2025-01-03 | $3.15 | $3.2693 | $2.985 | $3.1484 | $10.46M | -0.78% |
| 2025-01-02 | $3.2157 | $3.2565 | $2.993 | $3.1732 | $9.69M | -0.81% |
| 2025-01-01 | $3.2038 | $3.283 | $3.145 | $3.1993 | $8.13M | -3.84% |
Frequently asked questions
What was the Jito price on January 1, 2025?
JTO opened 2025-01-01 at $3.2038 and closed that day at $3.1993.
What was the highest price of Jito in 2025?
The highest was $3.80 on 2025-02-21; the lowest was $0.3065 on 2025-12-18.
How much did Jito change in 2025?
JTO moved -87.79% in 2025, from $3.2038 to $0.391342.
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.