Jto (JTO) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Jto (JTO) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Jto cotiza a $0.37 con un rango de 24 horas de $0.37–$0.37 y $22.23M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.39
High
$0.37
Low
$0.37
Volume (24h)
$22.23M
Market Cap
$201.23M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.39 | $0.37 | $0.37 | $0.37 | $0.37 | -4.86% | $22.23M | — | — |
| Oct 30, 2026 | $0.38 | $0.38 | $0.35 | $0.36 | $0.37 | -1.39% | $19.07M | $6.93M | $8.96M |
| Oct 29, 2026 | $0.43 | $0.43 | $0.37 | $0.40 | $0.38 | -12.96% | $57.07M | $22.83M | $26.77M |
| Oct 28, 2026 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | -0.51% | $22.81M | $9.73M | $10.89M |
| Oct 27, 2026 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | -0.18% | $15.18M | $6.53M | $7.31M |
| Oct 26, 2026 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | +2.50% | $25.98M | $11.09M | $13.2M |
| Oct 25, 2026 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | -2.44% | $15.29M | $6.47M | $6.94M |
| Oct 24, 2026 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | -2.27% | $21.19M | $9.12M | $10.33M |
| Oct 23, 2026 | $0.46 | $0.47 | $0.43 | $0.45 | $0.44 | -3.62% | $23.7M | $10.79M | $10.59M |
| Oct 22, 2026 | $0.48 | $0.48 | $0.45 | $0.47 | $0.46 | -3.13% | $25.02M | $11.57M | $12.25M |
| Oct 21, 2026 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | -1.25% | $18.81M | $9.09M | $9.29M |
| Oct 20, 2026 | $0.45 | $0.49 | $0.44 | $0.47 | $0.48 | +7.90% | $38.85M | $18.22M | $18.35M |
| Oct 19, 2026 | $0.44 | $0.45 | $0.44 | $0.44 | $0.45 | +1.16% | $21.89M | $9.73M | $11.01M |
| Oct 18, 2026 | $0.45 | $0.45 | $0.41 | $0.43 | $0.44 | -1.49% | $27.56M | $11.94M | $12.46M |
| Oct 17, 2026 | $0.47 | $0.48 | $0.43 | $0.46 | $0.45 | -4.02% | $24.01M | $10.98M | $11.66M |
| Oct 16, 2026 | $0.47 | $0.49 | $0.45 | $0.47 | $0.47 | -1.44% | $40.08M | $18.95M | $19.05M |
| Oct 15, 2026 | $0.49 | $0.50 | $0.43 | $0.46 | $0.47 | -3.37% | $77.48M | $35.93M | $36.25M |
| Oct 14, 2026 | $0.54 | $0.55 | $0.49 | $0.52 | $0.49 | -8.49% | $35.74M | $18.31M | $17.16M |
| Oct 13, 2026 | $0.51 | $0.55 | $0.49 | $0.52 | $0.54 | +5.00% | $43.98M | $23.24M | $21.04M |
| Oct 12, 2026 | $0.57 | $0.58 | $0.51 | $0.54 | $0.51 | -9.89% | $41.87M | $22.83M | $19.59M |
| Oct 11, 2026 | $0.55 | $0.58 | $0.54 | $0.56 | $0.57 | +2.95% | $35.05M | $19.53M | $17.15M |
| Oct 10, 2026 | $0.52 | $0.55 | $0.51 | $0.53 | $0.55 | +6.37% | $33.78M | $17.93M | $16.07M |
| Oct 9, 2026 | $0.50 | $0.54 | $0.50 | $0.52 | $0.52 | +2.70% | $43.44M | $22.38M | $20.94M |
| Oct 8, 2026 | $0.55 | $0.59 | $0.49 | $0.54 | $0.50 | -7.92% | $88.38M | $48.06M | $42.9M |
| Oct 7, 2026 | $0.54 | $0.55 | $0.49 | $0.52 | $0.55 | +0.31% | $56.01M | $28.93M | $27.2M |
| Oct 6, 2026 | $0.58 | $0.59 | $0.54 | $0.57 | $0.54 | -6.39% | $39.88M | $22.57M | $18.44M |
| Oct 5, 2026 | $0.58 | $0.59 | $0.56 | $0.57 | $0.58 | +0.80% | $36.34M | $20.82M | $17.21M |
| Oct 4, 2026 | $0.57 | $0.58 | $0.55 | $0.57 | $0.58 | +2.03% | $28.81M | $16.24M | $14.8M |
| Oct 3, 2026 | $0.52 | $0.58 | $0.52 | $0.55 | $0.57 | +9.12% | $38.83M | $21.48M | $19.46M |
| Oct 2, 2026 | $0.54 | $0.56 | $0.50 | $0.53 | $0.52 | -4.14% | $42.11M | $22.47M | $20.24M |
| Oct 1, 2026 | $0.53 | $0.56 | $0.52 | $0.54 | $0.54 | +2.10% | $35.27M | $18.98M | $16.8M |
Jto Historical Data FAQ
¿En qué se basan los datos históricos de Jto?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Jto.
¿Hasta dónde llega el historial de JTO?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de JTO y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Jto?expand_more
En las últimas 24 horas Jto se negoció entre $0.37 y $0.37, con el precio actual en $0.37. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Jto Price & ChartsPrecio en vivo, gráfico y datos de mercadoJto MarketsTodos los pares y exchanges comparadosJto AnalyticsDistribución de precios, volumen y concentraciónJto Historical DataHistorial diario de precios y volumenJto ArbitrageMatriz de spreads entre exchangesJto Trading SignalsSeñales BUY/SELL con confianzaJto Funding RatesTasas de funding y APR comparadasJto NewsÚltimas noticias y análisis