Jto (JTO) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Jto (JTO) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Jto 的交易价格为 $0.37，24 小时波动区间为 $0.37–$0.37，成交量为 $19.81M。下表让您逐日追踪价格走势。
Open
$0.39
High
$0.37
Low
$0.37
Volume (24h)
$19.81M
Market Cap
$200.64M
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 | -5.56% | $19.81M | — | — |
| Oct 30, 2026 | $0.38 | $0.38 | $0.35 | $0.36 | $0.37 | -1.36% | $19.08M | $6.94M | $8.97M |
| 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
Jto 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Jto 真实的每日交易历史。
JTO 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 JTO 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Jto 的 24 小时区间是多少？expand_more
过去 24 小时 Jto 在 $0.37–$0.37 之间交易，当前价格为 $0.37。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。