Dark

JTOUSD
JTO / United States dollar
crypto Composite

Real-time

May 17, 2025 5:21:44 AM EDT

1.85490USD-5.367%(-0.10520)319,018JTO613,229USD

1.85000Bid 1.85130Ask 0.00130Spread

Composite
1.85490 Coinbase
1.85490 Kraken
1.93846 OKX
1.88300

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-17	1.89690	1.90400	1.83140	1.85490	-2.224%	86,926	0.000%
2025-05-16	1.91580	1.98900	1.88260	1.89710	-0.904%	386,427	-2.224%
2025-05-15	2.05560	2.07810	1.87200	1.91440	-6.865%	496,749	-3.108%
2025-05-14	2.10980	2.19400	2.03820	2.05550	+3.604%	1,011,382	-9.759%
2025-05-13	2.04150	2.13160	1.92150	1.98400	-3.131%	677,095	-6.507%
2025-05-12	2.05400	2.16430	1.93750	2.04812	-0.452%	946,450	-9.434%
2025-05-11	2.13360	2.15730	2.01940	2.05742	+0.264%	434,407	-9.843%
2025-05-10	1.97540	2.23770	1.97400	2.05200	+4.481%	815,696	-9.605%
2025-05-09	1.93200	2.05090	1.89940	1.96400	+1.709%	678,194	-5.555%
2025-05-08	1.64830	1.93940	1.64830	1.93100	+22.061%	763,447	-3.941%
2025-05-07	1.57510	1.65280	1.55020	1.58200	+1.216%	427,470	+17.250%
2025-05-06	1.61490	1.63630	1.51360	1.56300	-1.450%	402,406	+18.676%
2025-05-05	1.59450	1.62650	1.57260	1.58600	-0.329%	220,074	+16.955%
2025-05-04	1.64590	1.64790	1.58040	1.59124	-8.497%	190,589	+16.569%
2025-05-03	1.79620	1.80820	1.63840	1.73900	-2.713%	308,121	+6.665%
2025-05-02	1.84910	1.88160	1.77750	1.78750	-3.215%	1,213,503	+3.771%
2025-05-01	1.81210	1.88670	1.78700	1.84688	+2.094%	394,458	+0.434%
2025-04-30	1.79400	1.83230	1.72650	1.80900	-1.417%	302,129	+2.537%
2025-04-29	1.81070	1.90860	1.76620	1.83500	+1.561%	1,051,759	+1.084%
2025-04-28	1.76720	1.84590	1.70000	1.80679	+2.244%	309,175	+2.663%
2025-04-27	1.85190	1.86950	1.76280	1.76713	-4.333%	219,410	+4.967%
2025-04-26	1.87050	1.93501	1.79630	1.84716	-0.261%	434,926	+0.419%
2025-04-25	1.82510	1.87670	1.78580	1.85200	+4.397%	429,856	+0.157%
2025-04-24	1.81540	1.83150	1.69470	1.77400	-1.826%	675,826	+4.560%
2025-04-23	1.87010	1.90450	1.77550	1.80700	-4.189%	1,678,155	+2.651%
2025-04-22	1.66820	1.88980	1.64740	1.88600	+11.268%	435,763	-1.649%
2025-04-21	1.65160	1.72002	1.63330	1.69500	+2.858%	448,385	+9.434%
2025-04-20	1.68890	1.71540	1.62500	1.64791	-3.348%	440,171	+12.561%
2025-04-19	1.61140	1.71000	1.60430	1.70500	+6.164%	442,683	+8.792%
2025-04-18	1.58370	1.62510	1.56600	1.60600	+1.312%	207,351	+15.498%
2025-04-17	1.59170	1.62590	1.55990	1.58520	-1.163%	252,236	+17.014%
2025-04-16	1.61420	1.64490	1.55930	1.60385	-0.535%	356,673	+15.653%
2025-04-15	1.69140	1.70310	1.60000	1.61247	-4.562%	369,284	+15.035%
2025-04-14	1.69360	1.76590	1.66660	1.68955	+0.639%	322,769	+9.787%
2025-04-13	1.81080	1.81290	1.66620	1.67882	-7.797%	357,764	+10.488%
2025-04-12	1.72020	1.84080	1.70459	1.82078	+6.152%	392,674	+1.874%
2025-04-11	1.65110	1.85732	1.64500	1.71525	+3.640%	518,145	+8.142%
2025-04-10	1.71330	1.71850	1.57960	1.65500	+3.115%	463,787	+12.079%
2025-04-09	1.58280	1.76210	1.51420	1.60500	-6.849%	1,000,772	+15.570%
2025-04-08	1.58980	1.77166	1.56960	1.72300	+8.257%	942,595	+7.655%
2025-04-07	1.55650	1.62850	1.40950	1.59159	-4.063%	1,275,188	+16.544%
2025-04-06	1.76470	1.78794	1.52938	1.65900	-3.209%	928,091	+11.808%
2025-04-05	1.86370	1.87380	1.70510	1.71400	-10.449%	496,375	+8.221%
2025-04-04	1.99080	2.00050	1.85240	1.91400	-2.859%	455,438	-3.088%
2025-04-03	2.07960	2.15030	1.92160	1.97034	-5.956%	713,229	-5.859%
2025-04-02	2.29550	2.34210	2.07680	2.09513	-8.869%	683,633	-11.466%
2025-04-01	2.35910	2.39570	2.24570	2.29904	-2.613%	468,946	-19.318%
2025-03-31	2.21420	2.36804	2.15290	2.36072	+6.223%	576,113	-21.427%
2025-03-30	2.22300	2.25810	2.15200	2.22241	+0.000%	259,305	-16.537%
2025-03-29	2.21450	2.23990	2.08810	2.22240	+0.445%	213,375	-16.536%
2025-03-28	2.38880	2.40000	2.19450	2.21256	-7.347%	325,892	-16.165%
2025-03-27	2.37740	2.42080	2.31570	2.38800	+0.773%	221,259	-22.324%
2025-03-26	2.42270	2.53750	2.32820	2.36968	-1.647%	917,188	-21.724%
2025-03-25	2.25310	2.47530	2.21420	2.40935	+6.978%	1,143,280	-23.012%
2025-03-24	2.17920	2.29510	2.15340	2.25220	+3.891%	355,147	-17.641%
2025-03-23	2.12790	2.18290	2.11550	2.16784	+2.055%	173,339	-14.436%
2025-03-22	2.13020	2.17670	2.10250	2.12418	+0.254%	337,935	-12.677%
2025-03-21	2.14530	2.16620	2.05310	2.11879	-1.166%	457,971	-12.455%
2025-03-20	2.26410	2.28870	2.09900	2.14379	-5.442%	399,324	-13.476%
2025-03-19	2.15950	2.26950	2.10570	2.26716	+5.172%	444,297	-18.184%
2025-03-18	2.20380	2.21570	2.08730	2.15567	-1.994%	467,498	-13.953%
2025-03-17	2.09270	2.23070	2.09270	2.19952	+5.959%	328,076	-15.668%
2025-03-16	2.23070	2.25300	2.06700	2.07582	-7.043%	294,113	-10.643%
2025-03-15	2.23420	2.26140	2.16540	2.23310	+0.151%	329,753	-16.936%
2025-03-14	2.14190	2.29760	2.13110	2.22974	+3.493%	511,079	-16.811%
2025-03-13	2.15690	2.23985	2.09320	2.15449	+0.838%	1,041,471	-13.905%
2025-03-12	2.15080	2.26010	2.04880	2.13659	-0.619%	937,863	-13.184%
2025-03-11	2.11530	2.24240	1.97777	2.14989	+0.266%	1,474,710	-13.721%
2025-03-10	2.13970	2.29990	2.07190	2.14419	+0.329%	1,396,599	-13.492%
2025-03-09	2.32370	2.39350	2.12280	2.13716	-7.844%	882,020	-13.207%
2025-03-08	2.47050	2.50400	2.28100	2.31906	-6.543%	654,946	-20.015%
2025-03-07	2.62850	2.71930	2.44290	2.48143	-5.701%	847,988	-25.249%
2025-03-06	2.69670	2.73860	2.50660	2.63145	-2.859%	1,643,881	-29.510%
2025-03-05	2.37610	2.76390	2.33280	2.70890	+14.347%	1,524,565	-31.526%
2025-03-04	2.33570	2.42530	1.99650	2.36901	+1.338%	2,017,605	-21.701%
2025-03-03	2.77930	2.78351	2.32500	2.33772	-15.522%	804,900	-20.653%
2025-03-02	2.42730	3.14785	2.36990	2.76724	+14.712%	982,481	-32.969%
2025-03-01	2.52140	2.53980	2.36280	2.41234	-3.954%	315,136	-23.108%
2025-02-28	2.48320	2.58300	2.25080	2.51165	+1.465%	632,734	-26.148%
2025-02-27	2.58070	2.60100	2.45000	2.47538	-4.125%	595,746	-25.066%
2025-02-26	2.59730	2.73470	2.48720	2.58188	-0.001%	1,221,583	-28.157%
2025-02-25	2.50240	2.60130	2.36300	2.58191	+3.412%	884,710	-28.158%
2025-02-24	2.78710	2.82470	2.43950	2.49671	-10.071%	777,496	-25.706%
2025-02-23	2.95760	3.40000	2.72060	2.77630	-6.247%	476,688	-33.188%
2025-02-22	2.92640	2.99450	2.82313	2.96130	+1.389%	1,571,466	-37.362%
2025-02-21	2.73620	3.65000	2.67581	2.92073	+6.595%	4,716,016	-36.492%
2025-02-20	2.59270	2.75140	2.56510	2.74002	+5.215%	860,502	-32.303%
2025-02-19	2.63920	2.76740	2.56300	2.60422	-1.158%	2,477,417	-28.773%
2025-02-18	2.71680	2.73720	2.49370	2.63473	-3.241%	2,749,057	-29.598%
2025-02-17	3.05420	3.10780	2.71210	2.72297	-10.822%	4,209,123	-31.880%
2025-02-16	3.15090	3.21060	3.02220	3.05341	-3.237%	450,584	-39.252%
2025-02-15	3.20830	3.24950	3.10640	3.15554	-1.801%	720,609	-41.218%
2025-02-14	3.02780	3.78000	3.02030	3.21341	+6.426%	2,893,451	-42.276%
2025-02-13	2.99320	3.11120	2.92200	3.01939	+0.487%	1,278,979	-38.567%
2025-02-12	2.62610	3.02420	2.59200	3.00477	+14.669%	2,624,997	-38.268%
2025-02-11	2.55770	2.69609	2.55100	2.62038	+2.924%	1,078,379	-29.213%
2025-02-10	2.48230	2.65770	2.43440	2.54594	+2.571%	1,453,641	-27.143%
2025-02-09	2.53440	2.62360	2.36550	2.48213	-2.355%	1,102,996	-25.270%
2025-02-08	2.47230	2.55630	2.42630	2.54200	+2.803%	1,494,161	-27.030%
2025-02-07	2.50010	2.67960	2.40970	2.47270	-0.800%	1,803,723	-24.985%
2025-02-06	2.62350	3.15470	2.44920	2.49263	-4.769%	3,518,407	-25.585%
2025-02-05	2.94420	2.95250	2.55000	2.61745	-11.283%	2,758,254	-29.133%
2025-02-04	3.10930	3.30020	2.84700	2.95034	-4.922%	5,132,595	-37.129%
2025-02-03	2.87400	3.15380	2.26020	3.10308	+8.535%	3,016,353	-40.224%
2025-02-02	2.99770	3.14200	2.71400	2.85906	-5.392%	2,676,278	-35.122%
2025-02-01	3.38840	3.42400	2.99020	3.02200	-10.430%	694,616	-38.620%
2025-01-31	3.35710	3.55000	3.31480	3.37390	+0.388%	2,156,706	-45.022%
2025-01-30	3.23220	3.41000	3.19140	3.36086	+3.719%	1,614,458	-44.809%
2025-01-29	2.83160	3.39000	2.82920	3.24035	+14.439%	2,400,899	-42.756%
2025-01-28	2.96311	3.08070	2.79150	2.83150	-2.513%	2,196,931	-34.491%
2025-01-27	2.90106	2.95150	2.58150	2.90450	+0.131%	1,788,803	-36.137%
2025-01-26	2.86477	3.17648	2.83141	2.90070	+0.694%	1,492,944	-36.053%
2025-01-25	2.75673	2.93580	2.68850	2.88070	+4.453%	1,646,383	-35.609%
2025-01-24	2.83114	3.01156	2.71530	2.75790	-1.423%	1,421,260	-32.742%
2025-01-23	3.04850	3.07700	2.71450	2.79770	-8.997%	1,119,302	-33.699%
2025-01-22	2.96238	3.22490	2.93430	3.07430	+2.988%	1,046,832	-39.664%
2025-01-21	2.91927	3.13490	2.76440	2.98510	+2.443%	1,098,450	-37.861%
2025-01-20	2.96233	3.12733	2.75438	2.91390	-1.557%	1,847,451	-36.343%
2025-01-19	3.20240	3.45290	2.86830	2.96000	-7.693%	3,312,581	-37.334%
2025-01-18	3.02496	3.50000	2.93000	3.20670	+6.712%	3,198,981	-42.155%
2025-01-17	2.68391	3.03180	2.66610	3.00500	+12.758%	613,566	-38.273%
2025-01-16	2.77127	2.82465	2.63090	2.66500	-3.140%	858,224	-30.398%
2025-01-15	2.48788	2.75540	2.38220	2.75140	+10.654%	853,136	-32.583%
2025-01-14	2.43961	2.54300	2.42720	2.48650	+2.388%	403,700	-25.401%
2025-01-13	2.61934	2.67420	2.22170	2.42850	-6.413%	1,051,162	-23.620%
2025-01-12	2.68695	2.70350	2.56260	2.59490	-3.560%	410,914	-28.517%
2025-01-11	2.73562	2.76360	2.65240	2.69070	-1.533%	406,187	-31.063%
2025-01-10	2.81636	2.90530	2.68480	2.73260	-1.899%	882,747	-32.120%
2025-01-09	3.09208	3.10080	2.73740	2.78550	-9.793%	1,134,680	-33.409%
2025-01-08	3.00152	3.11000	2.78330	3.08790	+2.793%	2,254,416	-39.930%
2025-01-07	3.24362	3.27960	2.99960	3.00400	-7.315%	1,526,413	-38.252%
2025-01-06	3.10134	3.24950	3.07630	3.24110	+4.246%	1,259,056	-42.769%
2025-01-05	3.09479	3.16330	3.04490	3.10910	+0.465%	1,087,401	-40.340%
2025-01-04	3.19289	3.22600	3.07000	3.09470	-2.991%	2,478,794	-40.062%
2025-01-03	3.14383	3.26750	2.98085	3.19010	+1.537%	3,552,896	-41.854%
2025-01-02	3.16977	3.27220	3.11660	3.14180	-0.890%	2,852,571	-40.961%
2025-01-01	3.36032	3.42410	3.10670	3.17000	-4.573%	2,362,066	-41.486%
2024-12-31	3.28228	3.40240	3.15000	3.32190	+1.062%	905,794	-44.161%
2024-12-30	3.27176	3.47070	3.23700	3.28700	+1.260%	1,226,575	-43.569%
2024-12-29	3.31924	3.33790	3.22249	3.24610	-2.052%	685,573	-42.858%
2024-12-28	3.24037	3.32820	3.11580	3.31410	+2.616%	303,420	-44.030%
2024-12-27	3.17333	3.36550	3.12950	3.22960	+2.556%	915,133	-42.566%
2024-12-26	3.25812	3.28200	3.12122	3.14910	-3.334%	1,246,295	-41.097%
2024-12-25	3.20151	3.29230	3.18790	3.25770	+1.537%	1,174,385	-43.061%
2024-12-24	3.11890	3.22000	3.05420	3.20840	+2.616%	1,466,982	-42.186%
2024-12-23	2.92657	3.18340	2.86260	3.12660	+7.706%	431,738	-40.674%
2024-12-22	2.87287	3.10040	2.83090	2.90290	+0.415%	385,572	-36.102%
2024-12-21	3.07880	3.29790	2.86700	2.89090	-6.158%	915,906	-35.837%
2024-12-20	2.82685	3.09100	2.68070	3.08060	+7.770%	5,407,786	-39.788%
2024-12-19	2.99289	3.12110	2.62610	2.85850	-4.456%	4,924,631	-35.109%
2024-12-18	3.36500	3.38700	2.89180	2.99180	-10.725%	1,448,209	-38.001%
2024-12-17	3.50445	3.64900	3.31240	3.35120	-3.966%	862,428	-44.650%
2024-12-16	3.72076	3.83000	3.47250	3.48960	-5.862%	861,551	-46.845%
2024-12-15	3.66851	3.75460	3.55050	3.70690	+0.827%	389,298	-49.961%
2024-12-14	3.94597	3.99700	3.59330	3.67650	-7.616%	878,274	-49.547%
2024-12-13	3.92530	4.02160	3.84170	3.97960	+1.843%	1,206,341	-53.390%
2024-12-12	3.88945	4.33920	3.83200	3.90760	+0.458%	2,043,904	-52.531%
2024-12-11	3.63904	4.21020	3.49870	3.88980	+6.570%	5,682,359	-52.314%
2024-12-10	3.59960	3.88800	3.24760	3.65000	+1.080%	4,038,459	-49.181%
2024-12-09	3.85478	3.85770	3.16610	3.61100	-6.383%	4,893,659	-48.632%
2024-12-08	3.91076	4.15950	3.68340	3.85720	-1.476%	2,172,414	-51.911%
2024-12-07	3.48115	4.11440	3.47530	3.91500	+11.982%	3,798,052	-52.621%
2024-12-06	3.59711	3.79342	3.48490	3.49610	-3.351%	1,950,862	-46.944%
2024-12-05	3.63679	3.88440	3.40550	3.61730	-0.629%	2,691,974	-48.721%
2024-12-04	3.62934	3.88673	3.47250	3.64020	+0.770%	1,769,332	-49.044%
2024-12-03	3.58478	3.80241	3.17562	3.61240	+0.473%	2,156,424	-48.652%
2024-12-02	3.79699	3.83600	3.34590	3.59540	-5.556%	1,333,728	-48.409%
2024-12-01	3.69761	3.92098	3.60020	3.80690	+3.026%	896,306	-51.275%
2024-11-30	3.70373	3.84090	3.63500	3.69510	-0.536%	1,054,625	-49.801%
2024-11-29	3.56607	3.78800	3.51410	3.71500	+4.333%	1,582,760	-50.070%
2024-11-28	3.66708	3.76020	3.43850	3.56070	-3.031%	1,666,103	-47.906%
2024-11-27	3.44585	3.80600	3.43400	3.67200	+6.549%	1,652,960	-49.485%
2024-11-26	3.49519	3.56560	3.19570	3.44630	-1.985%	1,130,532	-46.177%
2024-11-25	3.77057	3.97000	3.37167	3.51610	-7.146%	2,327,106	-47.246%
2024-11-24	3.55608	3.87350	3.43005	3.78670	+5.868%	2,132,978	-51.015%
2024-11-23	3.63690	3.88770	3.48560	3.57680	-1.655%	2,319,355	-48.141%
2024-11-22	3.37135	3.75585	3.31300	3.63700	+7.846%	4,190,083	-48.999%
2024-11-21	2.72795	3.40350	2.71509	3.37240	+23.355%	4,231,006	-44.998%
2024-11-20	2.90129	2.91620	2.60800	2.73390	-6.129%	2,062,205	-32.152%
2024-11-19	2.94054	2.99290	2.80780	2.91240	-1.070%	5,797,388	-36.310%
2024-11-18	2.85968	3.06418	2.82680	2.94390	+2.970%	5,626,932	-36.992%
2024-11-17	2.76182	3.10820	2.62360	2.85900	+3.979%	3,128,295	-35.121%
2024-11-16	2.81222	2.86416	2.66840	2.74960	-2.431%	1,388,527	-32.539%
2024-11-15	2.75649	2.87000	2.63500	2.81810	+2.328%	1,794,763	-34.179%
2024-11-14	3.13900	3.19050	2.69930	2.75400	-12.229%	1,838,783	-32.647%
2024-11-13	3.04077	3.35075	2.74790	3.13770	+3.932%	3,992,009	-40.883%
2024-11-12	3.06553	3.21590	2.80590	3.01900	-1.533%	3,423,605	-38.559%
2024-11-11	3.05956	3.19000	2.90530	3.06600	-0.020%	2,351,109	-39.501%
2024-11-10	3.13126	3.23831	2.89860	3.06660	-2.038%	1,754,260	-39.513%
2024-11-09	2.95599	3.26575	2.86448	3.13040	+6.061%	3,110,132	-40.746%
2024-11-08	2.84144	3.02630	2.72148	2.95150	+4.645%	2,730,918	-37.154%
2024-11-07	2.35395	2.86941	2.25290	2.82050	+19.716%	1,800,034	-34.235%
2024-11-06	1.98915	2.40570	1.98460	2.35600	+18.446%	2,773,143	-21.269%
2024-11-05	1.85783	2.06100	1.83630	1.98910	+7.287%	808,228	-6.747%
2024-11-04	1.99259	2.06050	1.84650	1.85400	-7.563%	918,554	+0.049%
2024-11-03	2.22573	2.23730	1.91660	2.00570	-9.795%	723,787	-7.519%
2024-11-02	2.24127	2.28780	2.14775	2.22350	-0.847%	646,691	-16.577%
2024-11-01	2.28788	2.36690	2.20860	2.24250	-1.783%	907,067	-17.284%
2024-10-31	2.37729	2.40300	2.25080	2.28320	-3.610%	611,997	-18.759%
2024-10-30	2.44417	2.53070	2.30280	2.36870	-3.413%	883,241	-21.691%
2024-10-29	2.46801	2.55000	2.39930	2.45240	-0.861%	1,320,608	-24.364%
2024-10-28	2.48939	2.55820	2.38460	2.47370	-0.698%	2,182,482	-25.015%
2024-10-27	2.26367	2.50641	2.23300	2.49110	+10.026%	1,605,626	-25.539%
2024-10-26	2.15687	2.32530	2.09550	2.26410	+4.863%	1,052,513	-18.073%
2024-10-25	2.42037	2.43535	2.05000	2.15910	-10.258%	2,425,613	-14.089%
2024-10-24	2.28924	2.56921	2.27160	2.40590	+5.903%	3,154,526	-22.902%
2024-10-23	2.17710	2.29000	2.07100	2.27180	+4.802%	1,161,034	-18.351%
2024-10-22	2.16093	2.25000	2.15000	2.16770	-0.042%	727,512	-14.430%
2024-10-21	2.34092	2.40680	2.16720	2.16860	-7.170%	1,006,192	-14.466%
2024-10-20	2.28312	2.38500	2.22040	2.33610	+2.492%	1,078,392	-20.598%
2024-10-19	2.21482	2.28602	2.15200	2.27930	+2.773%	361,339	-18.620%
2024-10-18	2.14119	2.24650	2.12100	2.21780	+4.367%	637,651	-16.363%
2024-10-17	2.22096	2.23790	2.06990	2.12500	-3.681%	603,711	-12.711%
2024-10-16	2.32120	2.34530	2.17470	2.20620	-5.963%	1,264,208	-15.923%
2024-10-15	2.32234	2.45540	2.12897	2.34610	+1.212%	2,119,466	-20.937%
2024-10-14	1.96908	2.36640	1.93229	2.31800	+16.876%	1,552,607	-19.978%
2024-10-13	1.96466	2.01000	1.88886	1.98330	+1.593%	583,626	-6.474%
2024-10-12	1.91649	2.00550	1.90200	1.95220	+2.424%	521,950	-4.984%
2024-10-11	1.87636	1.95900	1.86200	1.90600	+1.621%	727,975	-2.681%
2024-10-10	1.89354	1.93300	1.79900	1.87560	-1.336%	785,653	-1.104%
2024-10-09	1.93356	1.98000	1.86450	1.90100	-1.808%	400,590	-2.425%
2024-10-08	2.00782	2.02100	1.89000	1.93600	-2.493%	514,341	-4.189%
2024-10-07	2.11564	2.18500	1.98200	1.98550	-5.141%	971,899	-6.578%
2024-10-06	2.02889	2.11180	1.95660	2.09310	+3.063%	725,362	-11.380%
2024-10-05	2.06460	2.08980	1.98600	2.03090	-1.206%	834,981	-8.666%
2024-10-04	2.00506	2.10000	1.96950	2.05570	+3.400%	1,165,383	-9.768%
2024-10-03	2.06008	2.12050	1.91670	1.98810	-3.237%	1,343,457	-6.700%
2024-10-02	2.09394	2.21140	1.99800	2.05460	-2.092%	1,668,881	-9.720%
2024-10-01	2.28254	2.39560	2.03200	2.09850	-8.102%	1,364,296	-11.608%
2024-09-30	2.49602	2.51780	2.25440	2.28350	-8.543%	1,294,933	-18.769%
2024-09-29	2.49128	2.57100	2.36270	2.49680	+0.673%	1,528,876	-25.709%
2024-09-28	2.52147	2.56800	2.41710	2.48010	-0.446%	1,649,160	-25.209%
2024-09-27	2.46000	2.55000	2.38870	2.49120	+2.781%	3,271,455	-25.542%
2024-09-26	2.29584	2.53840	2.25200	2.42380	+5.534%	2,418,735	-23.471%
2024-09-25	2.40299	2.43580	2.27800	2.29670	-4.368%	1,197,407	-19.236%
2024-09-24	2.21745	2.45000	2.18000	2.40160	+6.823%	2,110,711	-22.764%
2024-09-23	2.15430	2.30900	2.11300	2.24820	+4.640%	941,611	-17.494%
2024-09-22	2.25549	2.28520	2.06700	2.14850	-5.776%	566,992	-13.665%
2024-09-21	2.27090	2.29690	2.21250	2.28020	-0.667%	493,221	-18.652%
2024-09-20	2.21000	2.38000	2.16900	2.29550	+4.166%	780,939	-19.194%
2024-09-19	2.10700	2.27940	2.09091	2.20370	+5.163%	1,261,319	-15.828%
2024-09-18	1.99917	2.09630	1.94300	2.09550	+3.481%	1,340,507	-11.482%
2024-09-17	1.90246	2.07420	1.87940	2.02500	+6.973%	1,520,520	-8.400%
2024-09-16	1.94218	1.97230	1.86360	1.89300	-2.508%	838,928	-2.013%
2024-09-15	2.02885	2.07310	1.91400	1.94170	-3.427%	751,513	-4.470%
2024-09-14	2.06137	2.09700	1.97849	2.01060	-2.747%	480,842	-7.744%
2024-09-13	1.99381	2.08960	1.95000	2.06740	+3.427%	821,115	-10.279%
2024-09-12	1.91309	2.01910	1.90260	1.99890	+3.877%	1,031,314	-7.204%
2024-09-11	2.00000	2.00610	1.83680	1.92430	-3.828%	775,235	-3.607%
2024-09-10	2.04922	2.05930	1.97600	2.00090	-2.845%	2,670,022	-7.297%
2024-09-09	2.04828	2.11760	2.00580	2.05950	+1.408%	1,761,614	-9.934%
2024-09-08	1.95686	2.05500	1.92360	2.03090	+4.848%	464,577	-8.666%
2024-09-07	1.92846	1.97700	1.90310	1.93700	+0.410%	432,741	-4.239%
2024-09-06	1.98406	2.08300	1.84200	1.92910	-2.610%	2,220,332	-3.846%
2024-09-05	2.15962	2.25060	1.97980	1.98080	-8.673%	2,663,706	-6.356%
2024-09-04	2.12205	2.23180	1.99903	2.16890	+3.296%	910,910	-14.477%
2024-09-03	2.20141	2.26550	2.09640	2.09970	-4.272%	637,242	-11.659%
2024-09-02	2.12180	2.22270	2.07570	2.19340	+5.093%	680,884	-15.433%
2024-09-01	2.19835	2.21620	2.06810	2.08710	-5.540%	430,161	-11.125%
2024-08-31	2.24787	2.26290	2.15800	2.20950	-1.039%	273,736	-16.049%
2024-08-30	2.35822	2.38900	2.13000	2.23270	-5.080%	973,102	-16.921%
2024-08-29	2.36498	2.48110	2.30300	2.35220	-0.406%	911,232	-21.142%
2024-08-28	2.47275	2.50700	2.29970	2.36180	-2.550%	1,354,874	-21.462%
2024-08-27	2.57567	2.72030	2.36410	2.42360	-5.583%	1,382,073	-23.465%
2024-08-26	2.67346	2.77866	2.56240	2.56690	-5.280%	1,094,179	-27.738%
2024-08-25	2.67170	2.76250	2.63850	2.71000	-1.719%	573,121	-31.554%
2024-08-24	2.70221	2.92070	2.64840	2.75740	+2.205%	1,191,662	-32.730%
2024-08-23	2.43785	2.75350	2.42700	2.69790	+11.148%	1,270,093	-31.247%
2024-08-22	2.40786	2.46580	2.35410	2.42730	+2.030%	521,359	-23.582%
2024-08-21	2.38832	2.42300	2.26790	2.37900	-0.734%	510,143	-22.030%
2024-08-20	2.34628	2.45116	2.33850	2.39660	+1.478%	545,029	-22.603%
2024-08-19	2.28384	2.38330	2.23000	2.36170	+3.090%	1,021,106	-21.459%
2024-08-18	2.38301	2.39000	2.28310	2.29090	-3.994%	777,672	-19.032%
2024-08-17	2.34699	2.40060	2.30680	2.38620	+2.215%	790,752	-22.266%
2024-08-16	2.32200	2.43780	2.27880	2.33450	+0.495%	1,541,412	-20.544%
2024-08-15	2.46940	2.51200	2.25000	2.32300	-6.016%	1,380,097	-20.151%
2024-08-14	2.48693	2.71551	2.42770	2.47170	-1.671%	1,178,240	-24.954%
2024-08-13	2.52616	2.58100	2.40800	2.51370	-0.361%	1,161,678	-26.208%
2024-08-12	2.55262	2.66275	2.42860	2.52280	+3.793%	1,973,321	-26.475%
2024-08-11	2.66277	2.77900	2.42230	2.43060	-8.761%	1,371,589	-23.686%
2024-08-10	2.80727	2.83030	2.62860	2.66400	-4.796%	1,968,282	-30.372%
2024-08-09	2.78697	2.89000	2.72300	2.79820	+0.251%	2,447,095	-33.711%
2024-08-08	2.33201	2.82110	2.28700	2.79120	+19.328%	3,712,321	-33.545%
2024-08-07	2.30659	2.61730	2.27090	2.33910	+0.702%	2,921,995	-20.700%
2024-08-06	2.26974	2.42300	2.18370	2.32280	+5.982%	1,822,985	-20.144%
2024-08-05	2.33703	2.40700	1.90660	2.19170	-5.867%	3,550,543	-15.367%
2024-08-04	2.41719	2.45200	2.17740	2.32830	-2.769%	1,282,500	-20.332%
2024-08-03	2.67490	2.69700	2.31830	2.39460	-9.889%	1,542,753	-22.538%
2024-08-02	2.93596	2.95100	2.61790	2.65740	-8.999%	1,768,220	-30.199%
2024-08-01	2.98473	3.06400	2.68850	2.92020	-1.984%	2,506,511	-36.480%
2024-07-31	3.13516	3.35877	2.88500	2.97930	-3.937%	2,980,479	-37.740%
2024-07-30	3.13300	3.24300	3.05120	3.10140	-0.698%	1,354,542	-40.192%
2024-07-29	3.11919	3.33810	3.01710	3.12320	+0.263%	3,675,130	-40.609%
2024-07-28	3.10700	3.18630	3.04500	3.11500	-0.173%	1,143,221	-40.453%
2024-07-27	3.21600	3.80000	2.90840	3.12040	-3.336%	4,072,593	-40.556%
2024-07-26	2.62400	3.25280	2.62330	3.22810	+23.069%	3,213,906	-42.539%
2024-07-25	2.74501	2.95983	2.57170	2.62300	-4.472%	3,283,557	-29.283%
2024-07-24	2.47702	2.82590	2.45710	2.74580	+10.950%	4,122,834	-32.446%
2024-07-23	2.65655	2.72470	2.43150	2.47480	-7.515%	1,365,744	-25.048%
2024-07-22	2.90281	2.92300	2.60720	2.67590	-7.852%	1,395,339	-30.681%
2024-07-21	2.77881	2.95790	2.65420	2.90390	+4.566%	1,605,178	-36.124%
2024-07-20	2.80151	2.83570	2.71800	2.77710	+0.967%	1,633,572	-33.207%
2024-07-19	2.45874	2.82100	2.38900	2.75050	+11.677%	3,978,027	-32.561%
2024-07-18	2.40299	2.52620	2.35300	2.46290	+2.557%	981,511	-24.686%
2024-07-17	2.51340	2.65150	2.37340	2.40150	-2.517%	1,497,046	-22.761%
2024-07-16	2.49412	2.52010	2.26900	2.46350	-0.593%	1,411,131	-24.705%
2024-07-15	2.13548	2.50220	2.12810	2.47820	+16.031%	2,518,405	-25.151%
2024-07-14	2.07938	2.15350	2.01600	2.13580	+5.816%	544,469	-13.152%
2024-07-13	2.02999	2.05710	1.98200	2.01840	-0.635%	405,618	-8.100%
2024-07-12	1.99999	2.03900	1.96350	2.03130	+1.733%	527,544	-8.684%
2024-07-11	2.08417	2.22345	1.97800	1.99670	-4.194%	1,058,804	-7.102%
2024-07-10	2.08278	2.17330	2.04570	2.08410	-0.875%	1,207,963	-10.998%
2024-07-09	2.06803	2.14600	2.03710	2.10250	+0.550%	1,108,090	-11.776%
2024-07-08	1.98272	2.13110	1.83080	2.09100	+9.972%	1,913,742	-11.291%
2024-07-07	2.01582	2.04300	1.88950	1.90140	-6.020%	1,552,371	-2.446%
2024-07-06	1.91000	2.04100	1.86750	2.02320	+5.589%	1,702,271	-8.319%
2024-07-05	1.70728	1.96540	1.65790	1.91610	+1.693%	3,465,117	-3.194%
2024-07-04	2.22693	2.23370	1.86530	1.88420	-15.164%	3,021,046	-1.555%
2024-07-03	2.56305	2.57380	2.20300	2.22100	-12.026%	2,670,847	-16.484%
2024-07-02	2.38090	2.55530	2.35370	2.52460	+5.663%	1,047,093	-26.527%
2024-07-01	2.41698	2.44440	2.36700	2.38930	-1.076%	728,922	-22.366%
2024-06-30	2.28934	2.42400	2.23260	2.41530	+6.009%	1,022,124	-23.202%
2024-06-29	2.31363	2.34100	2.26000	2.27840	-1.120%	542,625	-18.588%
2024-06-28	2.52761	2.57800	2.27110	2.30420	-8.148%	1,982,731	-19.499%
2024-06-27	2.36000	3.21974	2.34610	2.50860	+6.382%	2,865,809	-26.058%
2024-06-26	2.45022	2.49430	2.31700	2.35810	-3.861%	914,711	-21.339%
2024-06-25	2.30494	2.51200	2.30130	2.45280	+5.488%	1,015,003	-24.376%
2024-06-24	2.33385	2.40510	2.08001	2.32520	+0.597%	2,485,823	-20.226%
2024-06-23	2.44555	2.47250	2.26670	2.31140	-3.623%	770,235	-19.750%
2024-06-22	2.54258	2.57600	2.39440	2.39830	-6.437%	1,204,744	-22.658%
2024-06-21	2.35021	2.59610	2.30980	2.56330	+9.012%	3,930,299	-27.636%
2024-06-20	2.36032	2.53800	2.31650	2.35140	-0.994%	1,168,780	-21.115%
2024-06-19	2.38647	2.53200	2.33600	2.37500	-0.126%	1,235,176	-21.899%
2024-06-18	2.64042	2.68500	2.25000	2.37800	-11.066%	3,270,943	-21.997%
2024-06-17	2.89446	2.94360	2.52100	2.67390	-7.898%	1,410,067	-30.629%
2024-06-16	2.84161	2.93470	2.75729	2.90320	+2.207%	821,005	-36.108%
2024-06-15	2.80888	2.92800	2.78900	2.84050	+1.204%	1,242,092	-34.698%
2024-06-14	2.97366	3.07600	2.68500	2.80670	-5.552%	3,046,611	-33.912%
2024-06-13	3.15798	3.19640	2.93460	2.97170	-6.128%	1,985,877	-37.581%
2024-06-12	2.89813	3.29860	2.78380	3.16570	+9.415%	2,042,325	-41.406%
2024-06-11	3.20484	3.22110	2.81800	2.89330	-8.726%	2,229,772	-35.890%
2024-06-10	3.28915	3.30960	3.13440	3.16990	-4.181%	687,449	-41.484%
2024-06-09	3.16572	3.35500	3.14140	3.30820	+4.634%	813,407	-43.930%
2024-06-08	3.30646	3.37500	3.10950	3.16170	-4.739%	754,096	-41.332%
2024-06-07	3.61477	3.68100	2.90490	3.31900	-7.680%	2,320,307	-44.113%
2024-06-06	3.70858	3.73900	3.54460	3.59510	-3.131%	912,756	-48.405%
2024-06-05	3.68206	3.77500	3.61200	3.71130	+0.996%	1,964,866	-50.020%
2024-06-04	3.49108	3.77050	3.47800	3.67470	+5.238%	1,273,136	-49.522%
2024-06-03	3.42766	3.61200	3.41300	3.49180	+0.660%	702,582	-46.878%
2024-06-02	3.52683	3.62800	3.37900	3.46890	-1.544%	905,800	-46.528%
2024-06-01	3.50067	3.57480	3.47970	3.52330	+0.824%	777,957	-47.353%
2024-05-31	3.62916	3.64840	3.41260	3.49450	-4.029%	2,449,087	-46.919%
2024-05-30	3.78757	3.85060	3.57310	3.64120	-3.809%	2,025,317	-49.058%
2024-05-29	3.67118	3.96500	3.58600	3.78540	+2.853%	2,949,248	-50.999%
2024-05-28	3.57382	3.81760	3.39520	3.68040	+3.426%	3,176,966	-49.601%
2024-05-27	3.54001	3.81000	3.53100	3.55850	+0.353%	2,495,713	-47.874%
2024-05-26	3.77886	3.79700	3.52700	3.54600	-5.919%	801,550	-47.690%
2024-05-25	3.76970	3.85400	3.72700	3.76910	+0.135%	670,844	-50.787%
2024-05-24	3.80205	3.85300	3.62700	3.76400	-0.963%	1,275,416	-50.720%
2024-05-23	3.90297	3.98760	3.48800	3.80060	-2.549%	2,864,135	-51.195%
2024-05-22	4.22428	4.26680	3.86810	3.90000	-7.714%	2,111,858	-52.438%
2024-05-21	4.47393	4.58157	4.11790	4.22600	-5.266%	2,792,307	-56.107%
2024-05-20	4.33894	4.55140	4.23350	4.46090	+2.015%	3,388,865	-58.419%
2024-05-19	4.48306	4.52510	4.33700	4.37280	-2.197%	1,658,007	-57.581%
2024-05-18	4.63450	4.94700	4.43310	4.47105	-3.472%	3,987,413	-58.513%
2024-05-17	4.54700	4.73000	4.45262	4.63188	+2.048%	2,757,913	-59.954%
2024-05-16	4.28000	4.77700	4.28000	4.53891	+6.220%	5,088,591	-59.133%
2024-05-15	3.71700	4.32500	3.70120	4.27311	+14.506%	3,815,329	-56.591%
2024-05-14	4.12520	4.16000	3.70310	3.73177	-9.313%	2,896,843	-50.294%
2024-05-13	3.99520	4.19980	3.74200	4.11502	+2.893%	4,418,248	-54.924%

.dark-mode .BCRX8W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BCRX8W{ color: #333333; background-color: white; border: 2px solid #333333; }JTOUSDJTO / United States dollarcrypto Composite

JTOUSD
JTO / United States dollar
crypto Composite