Jitoの価格履歴
$0.5461
-6.19% 24時間
2023/12/07以降のJito（JTO）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.5461です。
史上最高値
$5.33
2024/04/03
史上最安値
$0.15
2023/12/07
初回記録からのリターン
-77.18%
2023/12/07
最も良かった月
+63.42%
2024年3月
最も悪かった月
-48.39%
2025年11月
読み込み中…
Jitoの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.392 | $0.8853 | $0.2111 | $0.5461 | +39.31% |
| 2025 | $3.33 | $4.00 | $0.307 | $0.392 | -88.22% |
| 2024 | $1.88 | $5.33 | $1.32 | $3.33 | +76.58% |
| 2023 | $0.15 | $4.94 | $0.15 | $1.88 | +1,156.07% |
Jitoの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.5307 | $0.594 | $0.4967 | $0.5461 | +3.02% |
| 2026年9月 | $0.4418 | $0.647 | $0.3928 | $0.5301 | +19.96% |
| 2026年8月 | $0.5152 | $0.6772 | $0.4297 | $0.4419 | -14.23% |
| 2026年7月 | $0.7131 | $0.818 | $0.4938 | $0.5152 | -27.74% |
| 2026年6月 | $0.5213 | $0.8853 | $0.4734 | $0.713 | +36.80% |
| 2026年5月 | $0.3558 | $0.70 | $0.3521 | $0.5212 | +46.49% |
| 2026年4月 | $0.2784 | $0.3872 | $0.2538 | $0.3558 | +27.76% |
| 2026年3月 | $0.2715 | $0.396 | $0.2496 | $0.2785 | +2.58% |
| 2026年2月 | $0.309 | $0.3999 | $0.2111 | $0.2715 | -12.11% |
| 2026年1月 | $0.392 | $0.528 | $0.2708 | $0.3089 | -21.20% |
| 2025年12月 | $0.464 | $0.48 | $0.307 | $0.392 | -15.70% |
| 2025年11月 | $0.902 | $0.965 | $0.447 | $0.465 | -48.39% |
| 2025年10月 | $1.57 | $1.73 | $0.338 | $0.901 | -42.68% |
| 2025年9月 | $1.89 | $2.15 | $1.51 | $1.57 | -16.65% |
| 2025年8月 | $1.68 | $2.11 | $1.60 | $1.89 | +12.06% |
| 2025年7月 | $2.23 | $2.31 | $1.67 | $1.68 | -24.43% |
| 2025年6月 | $1.65 | $2.49 | $1.61 | $2.23 | +34.72% |
| 2025年5月 | $1.81 | $2.27 | $1.51 | $1.65 | -8.77% |
| 2025年4月 | $2.36 | $2.40 | $1.41 | $1.81 | -23.19% |
| 2025年3月 | $2.53 | $2.80 | $1.98 | $2.36 | -6.69% |
| 2025年2月 | $3.39 | $4.00 | $2.25 | $2.53 | -25.47% |
| 2025年1月 | $3.33 | $3.55 | $2.22 | $3.39 | +1.95% |
| 2024年12月 | $3.69 | $4.34 | $2.63 | $3.33 | -9.91% |
| 2024年11月 | $2.29 | $3.95 | $1.84 | $3.69 | +61.48% |
| 2024年10月 | $2.28 | $2.57 | $1.80 | $2.29 | +0.13% |
| 2024年9月 | $2.21 | $2.57 | $1.84 | $2.28 | +3.40% |
| 2024年8月 | $2.98 | $3.06 | $1.90 | $2.21 | -25.90% |
| 2024年7月 | $2.42 | $3.36 | $1.66 | $2.98 | +23.28% |
| 2024年6月 | $3.50 | $3.78 | $2.10 | $2.42 | -30.89% |
| 2024年5月 | $3.19 | $4.94 | $2.75 | $3.50 | +9.76% |
| 2024年4月 | $4.09 | $5.33 | $2.20 | $3.19 | -22.07% |
| 2024年3月 | $2.50 | $4.15 | $2.13 | $4.09 | +63.42% |
| 2024年2月 | $1.91 | $2.66 | $1.71 | $2.50 | +30.89% |
| 2024年1月 | $1.88 | $2.79 | $1.32 | $1.91 | +1.50% |
| 2023年12月 | $0.15 | $4.94 | $0.15 | $1.88 | +1,156.07% |
Jitoの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.5829 | $0.594 | $0.5424 | $0.5461 | -6.33% |
| 2026/10/05 | $0.5779 | $0.5909 | $0.5576 | $0.583 | +0.95% |
| 2026/10/04 | $0.5663 | $0.585 | $0.55 | $0.5775 | +1.94% |
| 2026/10/03 | $0.5192 | $0.5862 | $0.5181 | $0.5665 | +9.13% |
| 2026/10/02 | $0.5413 | $0.5638 | $0.4967 | $0.5191 | -4.08% |
| 2026/10/01 | $0.5307 | $0.5567 | $0.5221 | $0.5412 | +2.09% |
| 2026/09/30 | $0.5504 | $0.5735 | $0.521 | $0.5301 | -3.67% |
| 2026/09/29 | $0.5636 | $0.5709 | $0.5361 | $0.5503 | -2.36% |
| 2026/09/28 | $0.5963 | $0.6042 | $0.5463 | $0.5636 | -5.50% |
| 2026/09/27 | $0.6011 | $0.647 | $0.5874 | $0.5964 | -0.80% |
| 2026/09/26 | $0.5736 | $0.619 | $0.5625 | $0.6012 | +4.74% |
| 2026/09/25 | $0.4901 | $0.5765 | $0.4852 | $0.574 | +17.14% |
| 2026/09/24 | $0.4518 | $0.5034 | $0.448 | $0.49 | +8.46% |
| 2026/09/23 | $0.5228 | $0.5289 | $0.449 | $0.4518 | -13.61% |
| 2026/09/22 | $0.5123 | $0.5297 | $0.4949 | $0.523 | +2.09% |
| 2026/09/21 | $0.5016 | $0.522 | $0.4871 | $0.5123 | +2.07% |
| 2026/09/20 | $0.483 | $0.5091 | $0.4656 | $0.5019 | +3.83% |
| 2026/09/19 | $0.4614 | $0.5008 | $0.4424 | $0.4834 | +4.75% |
| 2026/09/18 | $0.4463 | $0.464 | $0.4184 | $0.4615 | +3.43% |
| 2026/09/17 | $0.4207 | $0.4493 | $0.4133 | $0.4462 | +6.04% |
| 2026/09/16 | $0.4207 | $0.4245 | $0.3963 | $0.4208 | +0.02% |
| 2026/09/15 | $0.4621 | $0.4623 | $0.4142 | $0.4207 | -9.04% |
| 2026/09/14 | $0.4193 | $0.4694 | $0.4191 | $0.4625 | +10.33% |
| 2026/09/13 | $0.4382 | $0.4411 | $0.4151 | $0.4192 | -4.29% |
| 2026/09/12 | $0.4385 | $0.4556 | $0.4321 | $0.438 | -0.16% |
| 2026/09/11 | $0.4101 | $0.445 | $0.4084 | $0.4387 | +7.03% |
| 2026/09/10 | $0.4214 | $0.4223 | $0.3948 | $0.4099 | -2.80% |
| 2026/09/09 | $0.4465 | $0.4669 | $0.4138 | $0.4217 | -5.55% |
| 2026/09/08 | $0.4432 | $0.4623 | $0.4285 | $0.4465 | +0.77% |
| 2026/09/07 | $0.4664 | $0.4748 | $0.4339 | $0.4431 | -4.93% |
Jitoは2024/04/03に史上最高値$5.33を記録し、当データセットの最安値は$0.15です。すべての値は主要取引所の日次終値に基づく米ドル建てです。