Report issue
Jito Staked SOL JitoSOL
52 Watchlists
JitoSOL Price
Historical Data for Jito Staked SOL
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
12 Apr | $ 145.10 | $ 157.57 | $ 142.89 | $ 150.41 | $ 156.09 | +7.58% | $ 27,020,762 | +21.3% | $0 | |
11 Apr | $ 132.57 | $ 145.79 | $ 132.18 | $ 138.71 | $ 144.29 | +8.84% | $ 22,283,533 | +7.87% | $0 | |
10 Apr | $ 141.51 | $ 142.17 | $ 128.50 | $ 136.21 | $ 132.68 | -6.24% | $ 20,658,639 | -10.8% | $0 | |
9 Apr | $ 125.17 | $ 142.66 | $ 120.40 | $ 132.43 | $ 141.49 | +13% | $ 23,147,204 | +5.52% | $0 | |
8 Apr | $ 127.86 | $ 133.55 | $ 122.95 | $ 127.36 | $ 125.09 | -2.16% | $ 21,936,741 | -17.6% | $0 | |
7 Apr | $ 143.95 | $ 144.59 | $ 124.44 | $ 135.21 | $ 127.86 | -11.2% | $ 26,613,869 | -13.1% | $0 | |
6 Apr | $ 150.83 | $ 150.99 | $ 143.00 | $ 147.19 | $ 143.95 | -4.56% | $ 30,612,758 | +15% | $0 | |
5 Apr | $ 150.26 | $ 150.89 | $ 149.64 | $ 150.40 | $ 150.79 | +0.35% | $ 26,610,782 | -23.8% | $0 | |
4 Apr | $ 148.92 | $ 150.88 | $ 148.41 | $ 149.61 | $ 150.24 | +0.89% | $ 34,916,562 | -20.4% | $0 | |
3 Apr | $ 147.23 | $ 149.94 | $ 146.72 | $ 148.20 | $ 148.93 | +1.15% | $ 43,863,744 | +58.1% | $0 | |
2 Apr | $ 152.35 | $ 155.78 | $ 147.26 | $ 150.66 | $ 147.26 | -3.34% | $ 27,747,241 | -8.87% | $0 | |
1 Apr | $ 149.01 | $ 154.71 | $ 148.86 | $ 151.23 | $ 152.36 | +2.25% | $ 30,446,972 | +5.93% | $0 | |
31 Mar | $ 148.36 | $ 151.61 | $ 146.53 | $ 148.88 | $ 149.01 | +0.43% | $ 28,741,435 | -5.21% | $0 | |
30 Mar | $ 147.75 | $ 150.30 | $ 146.97 | $ 148.34 | $ 148.33 | +0.39% | $ 30,321,465 | +9.40% | $0 | |
29 Mar | $ 154.14 | $ 154.52 | $ 146.99 | $ 150.75 | $ 147.35 | -4.40% | $ 27,715,086 | -23.8% | $0 | |
28 Mar | $ 164.77 | $ 165.38 | $ 153.01 | $ 159.32 | $ 154.12 | -6.47% | $ 36,360,039 | +14.3% | $0 | |
27 Mar | $ 163.04 | $ 166.28 | $ 162.11 | $ 164.05 | $ 164.77 | +1.06% | $ 31,817,985 | +2.52% | $0 | |
26 Mar | $ 170.71 | $ 174.09 | $ 162.17 | $ 167.49 | $ 162.98 | -4.53% | $ 31,034,871 | +0.35% | $0 | |
25 Mar | $ 167.13 | $ 175.00 | $ 164.47 | $ 169.32 | $ 170.69 | +2.13% | $ 30,926,013 | +31.4% | $0 | |
24 Mar | $ 157.10 | $ 172.13 | $ 157.10 | $ 163.27 | $ 166.76 | +6.15% | $ 23,542,074 | -12.8% | $0 | |
23 Mar | $ 152.83 | $ 158.98 | $ 152.65 | $ 155.37 | $ 157.02 | +2.74% | $ 26,989,520 | +6.73% | $0 | |
22 Mar | $ 152.33 | $ 155.84 | $ 152.11 | $ 153.26 | $ 152.74 | +0.27% | $ 25,287,304 | -5.51% | $0 | |
21 Mar | $ 151.50 | $ 153.34 | $ 149.08 | $ 151.53 | $ 152.19 | +0.45% | $ 26,762,572 | -3.72% | $0 | |
20 Mar | $ 160.95 | $ 161.24 | $ 150.89 | $ 156.16 | $ 151.55 | -5.84% | $ 27,797,359 | -43.5% | $0 | |
19 Mar | $ 148.94 | $ 160.94 | $ 147.92 | $ 154.69 | $ 160.94 | +8.05% | $ 49,203,101 | +11% | $0 | |
18 Mar | $ 152.56 | $ 152.56 | $ 145.12 | $ 149.79 | $ 148.91 | -2.39% | $ 44,316,966 | -4.73% | $0 | |
17 Mar | $ 149.57 | $ 155.11 | $ 149.57 | $ 151.71 | $ 152.60 | +2.02% | $ 46,515,079 | +0.25% | $0 | |
16 Mar | $ 160.81 | $ 161.76 | $ 149.18 | $ 155.35 | $ 149.66 | -6.93% | $ 46,399,200 | -3.18% | $0 | |
15 Mar | $ 158.54 | $ 161.07 | $ 157.50 | $ 159.49 | $ 160.84 | +1.45% | $ 47,921,604 | -5.49% | $0 | |
14 Mar | $ 146.05 | $ 160.21 | $ 146.05 | $ 152.79 | $ 158.85 | +8.77% | $ 50,702,862 | +13.9% | $0 | |
13 Mar | $ 149.79 | $ 150.60 | $ 143.80 | $ 147.57 | $ 146.08 | -2.48% | $ 44,505,332 | -22.5% | $0 | |
12 Mar | $ 148.53 | $ 153.72 | $ 143.99 | $ 148.91 | $ 149.38 | +0.57% | $ 57,437,270 | 0% | $0 | 0% |
1 - 32 from 32
Show rows
50