What historical data is shown for JTO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Jito (JTO) Historical Data
SOL
DeFi
Jito Historical Price Information — Daily JTO Open, High, Low, Close & Volume
$0.4069
-7.71% 1D
Recently Viewed
1H+1.50%
1D-7.71%
1W-9.64%
1M-29.70%
Jito (JTO) has 90 days of daily open, high, low and close on file. Over that window JTO ranged $0.4047 to $0.8224, closed at $0.4086 and is down 45.6% across the window.
Jito — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.8224
Window low
$0.4047
First → last
-45.64%
Latest close
$0.4086
vs live
-0.42%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
JTO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.4202 | $0.4216 | $0.3964 | $0.4086 | -2.76% | $52,617 | $213.25M |
| Sep 15, 2026 | $0.4621 | $0.4621 | $0.4149 | $0.4202 | -9.07% | $80,352 | $219.31M |
| Sep 14, 2026 | $0.4188 | $0.4686 | $0.4188 | $0.4621 | +10.34% | $87,327 | $241.17M |
| Sep 13, 2026 | $0.4382 | $0.4407 | $0.4152 | $0.4188 | -4.43% | $70,110 | $218.58M |
| Sep 12, 2026 | $0.4386 | $0.4553 | $0.4324 | $0.4382 | -0.09% | $81,869 | $228.70M |
| Sep 11, 2026 | $0.4100 | $0.4453 | $0.4084 | $0.4386 | +6.98% | $85,043 | $228.91M |
| Sep 10, 2026 | $0.4216 | $0.4218 | $0.3950 | $0.4100 | -2.75% | $76,945 | $213.98M |
| Sep 9, 2026 | $0.4466 | $0.4665 | $0.4139 | $0.4216 | -5.60% | $138,881 | $220.04M |
| Sep 8, 2026 | $0.4433 | $0.4621 | $0.4300 | $0.4466 | +0.74% | $109,440 | $233.08M |
| Sep 7, 2026 | $0.4663 | $0.4746 | $0.4348 | $0.4433 | -4.93% | $104,289 | $231.36M |
| Sep 6, 2026 | $0.4176 | $0.4827 | $0.4161 | $0.4663 | +11.66% | $152,958 | $243.37M |
| Sep 5, 2026 | $0.4047 | $0.4257 | $0.3985 | $0.4176 | +3.19% | $93,955 | $217.95M |
| Sep 4, 2026 | $0.4473 | $0.4502 | $0.3966 | $0.4047 | -9.52% | $89,836 | $211.22M |
| Sep 3, 2026 | $0.4208 | $0.4674 | $0.4157 | $0.4473 | +6.30% | $87,920 | $233.45M |
| Sep 2, 2026 | $0.4227 | $0.4324 | $0.4123 | $0.4208 | -0.45% | $74,431 | $219.62M |
| Sep 1, 2026 | $0.4419 | $0.4511 | $0.4200 | $0.4227 | -4.34% | $95,939 | $220.61M |
| Aug 31, 2026 | $0.4570 | $0.4626 | $0.4323 | $0.4419 | -3.30% | $110,678 | $230.63M |
| Aug 30, 2026 | $0.4945 | $0.4961 | $0.4529 | $0.4570 | -7.58% | $72,211 | $238.51M |
| Aug 29, 2026 | $0.4823 | $0.5007 | $0.4770 | $0.4945 | +2.53% | $82,934 | $258.08M |
| Aug 28, 2026 | $0.5204 | $0.5280 | $0.4686 | $0.4823 | -7.32% | $135,351 | $251.72M |
| Aug 27, 2026 | $0.5374 | $0.5414 | $0.5111 | $0.5204 | -3.16% | $102,498 | $271.60M |
| Aug 26, 2026 | $0.5196 | $0.5384 | $0.5077 | $0.5374 | +3.43% | $86,855 | $280.47M |
| Aug 25, 2026 | $0.5721 | $0.6091 | $0.5168 | $0.5196 | -9.18% | $179,141 | $271.18M |
| Aug 24, 2026 | $0.6063 | $0.6073 | $0.5519 | $0.5721 | -5.64% | $102,432 | $298.58M |
| Aug 23, 2026 | $0.5931 | $0.6125 | $0.5561 | $0.6063 | +2.23% | $118,740 | $316.43M |
| Aug 22, 2026 | $0.6520 | $0.6770 | $0.5414 | $0.5931 | -9.03% | $106,583 | $309.54M |
| Aug 21, 2026 | $0.5769 | $0.6594 | $0.5660 | $0.6520 | +13.02% | $147,498 | $340.28M |
| Aug 20, 2026 | $0.5832 | $0.5995 | $0.5467 | $0.5769 | -1.08% | $93,996 | $301.09M |
| Aug 19, 2026 | $0.5543 | $0.5875 | $0.5452 | $0.5832 | +5.21% | $85,484 | $304.38M |
| Aug 18, 2026 | $0.5788 | $0.5881 | $0.5470 | $0.5543 | -4.23% | $67,914 | $289.29M |
| Aug 17, 2026 | $0.5806 | $0.6241 | $0.5766 | $0.5788 | -0.31% | $69,068 | $302.08M |
| Aug 16, 2026 | $0.5796 | $0.5989 | $0.5766 | $0.5806 | +0.17% | $68,456 | $303.02M |
| Aug 15, 2026 | $0.5714 | $0.6024 | $0.5662 | $0.5796 | +1.44% | $66,025 | $302.50M |
| Aug 14, 2026 | $0.5544 | $0.5784 | $0.5388 | $0.5714 | +3.07% | $60,584 | $298.22M |
| Aug 13, 2026 | $0.5628 | $0.5904 | $0.5436 | $0.5544 | -1.49% | $71,909 | $289.35M |
| Aug 12, 2026 | $0.5616 | $0.5734 | $0.5365 | $0.5628 | +0.21% | $71,690 | $293.73M |
| Aug 11, 2026 | $0.5427 | $0.5631 | $0.5317 | $0.5616 | +3.48% | $66,174 | $293.10M |
| Aug 10, 2026 | $0.5209 | $0.5773 | $0.5207 | $0.5427 | +4.19% | $79,249 | $283.24M |
| Aug 9, 2026 | $0.5094 | $0.5323 | $0.5035 | $0.5209 | +2.26% | $70,214 | $271.86M |
| Aug 8, 2026 | $0.4890 | $0.5137 | $0.4834 | $0.5094 | +4.17% | $77,773 | $265.86M |
| Aug 7, 2026 | $0.4839 | $0.5060 | $0.4803 | $0.4890 | +1.05% | $58,268 | $255.21M |
| Aug 6, 2026 | $0.5188 | $0.5249 | $0.4695 | $0.4839 | -6.73% | $68,263 | $252.55M |
| Aug 5, 2026 | $0.5060 | $0.5232 | $0.5034 | $0.5188 | +2.53% | $82,681 | $270.77M |
| Aug 4, 2026 | $0.5134 | $0.5164 | $0.4951 | $0.5060 | -1.44% | $90,137 | $264.09M |
| Aug 3, 2026 | $0.4973 | $0.5145 | $0.4879 | $0.5134 | +3.24% | $75,661 | $267.95M |
| Aug 2, 2026 | $0.4947 | $0.5051 | $0.4810 | $0.4973 | +0.53% | $77,927 | $259.54M |
| Aug 1, 2026 | $0.5153 | $0.5186 | $0.4921 | $0.4947 | -4.00% | $74,788 | $258.19M |
| Jul 31, 2026 | $0.5003 | $0.5283 | $0.4999 | $0.5153 | +3.00% | $104,622 | $268.94M |
| Jul 30, 2026 | $0.5451 | $0.5482 | $0.4940 | $0.5003 | -8.22% | $91,383 | $261.11M |
| Jul 29, 2026 | $0.5380 | $0.5534 | $0.5270 | $0.5451 | +1.32% | $72,329 | $284.49M |
| Jul 28, 2026 | $0.5657 | $0.5744 | $0.5326 | $0.5380 | -4.90% | $80,752 | $280.79M |
| Jul 27, 2026 | $0.5868 | $0.6327 | $0.5583 | $0.5657 | -3.60% | $90,084 | $295.24M |
| Jul 26, 2026 | $0.5881 | $0.5936 | $0.5723 | $0.5868 | -0.22% | $65,039 | $306.26M |
| Jul 25, 2026 | $0.6064 | $0.6143 | $0.5881 | $0.5881 | -3.02% | $61,179 | $306.93M |
| Jul 24, 2026 | $0.6283 | $0.6403 | $0.5839 | $0.6064 | -3.49% | $70,758 | $316.49M |
| Jul 23, 2026 | $0.6303 | $0.6539 | $0.5999 | $0.6283 | -0.32% | $109,149 | $327.91M |
| Jul 22, 2026 | $0.6283 | $0.6430 | $0.6164 | $0.6303 | +0.32% | $119,757 | $328.96M |
| Jul 21, 2026 | $0.6186 | $0.6409 | $0.5979 | $0.6283 | +1.57% | $104,120 | $327.91M |
| Jul 20, 2026 | $0.5681 | $0.6308 | $0.5665 | $0.6186 | +8.89% | $171,452 | $322.85M |
| Jul 19, 2026 | $0.5488 | $0.5745 | $0.5374 | $0.5681 | +3.52% | $91,811 | $296.50M |
| Jul 18, 2026 | $0.5631 | $0.5672 | $0.5401 | $0.5488 | -2.54% | $69,301 | $286.42M |
| Jul 17, 2026 | $0.5681 | $0.5718 | $0.5439 | $0.5631 | -0.88% | $84,859 | $293.89M |
| Jul 16, 2026 | $0.6175 | $0.6268 | $0.5561 | $0.5681 | -8.00% | $100,745 | $296.50M |
| Jul 15, 2026 | $0.6461 | $0.6545 | $0.5986 | $0.6175 | -4.43% | $121,418 | $322.28M |
| Jul 14, 2026 | $0.6440 | $0.6647 | $0.6320 | $0.6461 | +0.33% | $130,044 | $337.20M |
| Jul 13, 2026 | $0.6098 | $0.6875 | $0.6083 | $0.6440 | +5.61% | $225,424 | $336.11M |
| Jul 12, 2026 | $0.5998 | $0.6182 | $0.5823 | $0.6098 | +1.67% | $110,105 | $318.26M |
| Jul 11, 2026 | $0.6159 | $0.6359 | $0.5968 | $0.5998 | -2.61% | $88,358 | $313.04M |
| Jul 10, 2026 | $0.6396 | $0.6672 | $0.6127 | $0.6159 | -3.71% | $134,031 | $321.44M |
| Jul 9, 2026 | $0.6367 | $0.6610 | $0.6240 | $0.6396 | +0.46% | $94,709 | $333.81M |
| Jul 8, 2026 | $0.7388 | $0.7492 | $0.5961 | $0.6367 | -13.82% | $286,588 | $332.30M |
| Jul 7, 2026 | $0.7936 | $0.8000 | $0.7223 | $0.7388 | -6.91% | $217,789 | $385.59M |
| Jul 6, 2026 | $0.7230 | $0.7987 | $0.7035 | $0.7936 | +9.76% | $174,292 | $414.19M |
| Jul 5, 2026 | $0.7293 | $0.7483 | $0.7102 | $0.7230 | -0.86% | $112,131 | $377.34M |
| Jul 4, 2026 | $0.7622 | $0.7780 | $0.7099 | $0.7293 | -4.32% | $200,919 | $380.63M |
| Jul 3, 2026 | $0.7381 | $0.7862 | $0.7302 | $0.7622 | +3.27% | $193,706 | $397.80M |
| Jul 2, 2026 | $0.7684 | $0.8160 | $0.7379 | $0.7381 | -3.94% | $225,842 | $385.22M |
| Jul 1, 2026 | $0.7132 | $0.8117 | $0.7129 | $0.7684 | +7.74% | $187,853 | $401.03M |
| Jun 30, 2026 | $0.7400 | $0.7832 | $0.7077 | $0.7132 | -3.62% | $147,032 | $372.22M |
| Jun 29, 2026 | $0.8224 | $0.8515 | $0.7309 | $0.7400 | -10.02% | $182,197 | $386.21M |
| Jun 28, 2026 | $0.8175 | $0.8691 | $0.7548 | $0.8224 | +0.60% | $184,136 | $429.22M |
| Jun 27, 2026 | $0.8017 | $0.8465 | $0.7853 | $0.8175 | +1.97% | $277,810 | $426.66M |
| Jun 26, 2026 | $0.6987 | $0.8844 | $0.6943 | $0.8017 | +14.74% | $422,077 | $418.41M |
| Jun 25, 2026 | $0.6834 | $0.7155 | $0.6384 | $0.6987 | +2.24% | $252,362 | $364.66M |
| Jun 24, 2026 | $0.6719 | $0.7119 | $0.6234 | $0.6834 | +1.71% | $195,369 | $356.67M |
| Jun 23, 2026 | $0.6566 | $0.6850 | $0.6021 | $0.6719 | +2.33% | $184,601 | $350.67M |
| Jun 22, 2026 | $0.6426 | $0.6733 | $0.6285 | $0.6566 | +2.18% | $204,648 | $342.68M |
| Jun 21, 2026 | $0.6683 | $0.7322 | $0.6400 | $0.6426 | -3.85% | $264,225 | $335.38M |
| Jun 20, 2026 | $0.7516 | $0.7561 | $0.6683 | $0.6683 | -11.08% | $281,300 | $348.79M |
| Jun 19, 2026 | $0.7452 | $0.8080 | $0.7033 | $0.7516 | — | $474,766 | $392.27M |
Jito Historical Data FAQ
Window highs, lows, best/worst days and volume for JitoWhat is the all-time high for JTO?
Jito's record price is about $6.01. It currently trades at $0.4069, roughly 93.2% below that peak. The all-time low on record is $0.218137. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the JTO market cap?
Jito has a market capitalisation of about $212.76M, on roughly $30.29M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did JTO change over this window?
Across 90 daily candles, close-to-close moved down 45.64%.
What were JTO's high and low in this window?
In this sample, the highest trade print is about $0.8844 (Jun 26, 2026) and the lowest about $0.3950 (Sep 10, 2026).
What were JTO's best and worst days in this window?
Best close-to-close day was about +14.74% (Jun 26, 2026); worst was -13.82% (Jul 8, 2026).