| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2022 | $12.20 | $10.01 | |
| 2023 | $10.08 | $22.85 | -55.88% |
| 2024 | $116.60 | $116.60 | 0?% |
| 2025 | $161.12 | $178.98 | -9.98% |
广告
JITOSOL 历史价格
/
历史数据 Jito Staked SOL
| 首次价格 | 2022 十二月 ($12.30) |
|---|---|
| 最低价格 | 2022 十二月 ($9.61) |
| 最高价格 | 2025 五月 ($218.02) |
| 最佳年份 | 2024 |
| 最差年份 | 2023 |
历史价格 Jito Staked SOL
表格
Jito Staked SOL 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $11.23 | $12.58 | $8.37 | $10.01 | $0 | $99 | $167 | 0 | 24% |
| 2023 | $22.04 | $27.22 | $9.97 | $22.85 | $0 | $44.7 千 | $395.6 千 | 0 | 63% |
| 2024 | $116.60 | $116.60 | $116.60 | $116.60 | $0 | $17.3 百万 | $18.8 百万 | 0 | 0% |
| 2025 | $195.48 | $225.73 | $158.66 | $178.98 | $2.4 十亿 | $4.2 百万 | $14.2 百万 | 12 百万 | 28% |
Jito Staked SOL 年度回报
Jito Staked SOL 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -17.88% O:$12.20 C:$10.01 | |||||||||||
| 2023 | 140.64% O:$10.01 C:$24.10 | -5.27% O:$24.26 C:$22.98 | -7.66% O:$22.98 C:$21.22 | 7.67% O:$21.22 C:$22.85 | -100% O:$22.85 C:$0 | |||||||
| 2024 | ||||||||||||
| 2025 | -0.48% O:$161.12 C:$160.35 | -3.19% O:$188.77 C:$182.75 |
JITOSOL OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(JITOSOL) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/17/2025 | $181.92 | $186.56 | $176.51 | $178.98 | $4.2 百万 | 22,883 | $2.3 十亿 |
| 06/16/2025 | $184.64 | $191.75 | $182.73 | $182.75 | $4.5 百万 | 23,679 | $2.4 十亿 |
| 06/15/2025 | $175.03 | $185.01 | $174.62 | $184.67 | $2.7 百万 | 15,206 | $2.3 十亿 |
| 06/14/2025 | $179.65 | $179.65 | $171.84 | $175.10 | $2.6 百万 | 14,596 | $2.2 十亿 |
| 06/13/2025 | $184.36 | $184.36 | $171.47 | $179.44 | $7.4 百万 | 42,367 | $2.2 十亿 |
| 06/12/2025 | $194.41 | $194.77 | $183.89 | $184.55 | $3.2 百万 | 16,917 | $2.4 十亿 |
| 06/11/2025 | $199.35 | $203.55 | $192.55 | $194.36 | $4.1 百万 | 20,671 | $2.5 十亿 |
| 06/10/2025 | $194.64 | $199.96 | $189.39 | $198.98 | $4.1 百万 | 20,976 | $2.4 十亿 |
| 06/09/2025 | $183.88 | $195.09 | $181.00 | $194.54 | $1.8 百万 | 9,800 | $2.3 十亿 |
| 06/08/2025 | $181.14 | $187.11 | $178.18 | $183.88 | $885.1 千 | 4,858 | $2.3 十亿 |
| 06/07/2025 | $178.36 | $184.45 | $177.21 | $181.14 | $890.6 千 | 4,897 | $2.3 十亿 |
| 06/06/2025 | $174.16 | $183.82 | $174.11 | $178.33 | $1.3 百万 | 7,379 | $2.3 十亿 |
| 06/05/2025 | $184.94 | $186.35 | $171 | $174.43 | $3.1 百万 | 16,797 | $2.3 十亿 |
| 06/04/2025 | $187.19 | $190.36 | $184.61 | $184.94 | $1.6 百万 | 8,535 | $2.4 十亿 |
| 06/03/2025 | $188.64 | $196.98 | $186.49 | $187.19 | $1.4 百万 | 7,405 | $2.4 十亿 |
| 06/02/2025 | $189.99 | $191.37 | $183.18 | $189.35 | $1.8 百万 | 9,640 | $2.3 十亿 |
| 06/01/2025 | $188.77 | $190.19 | $181.76 | $190.07 | $1.4 百万 | 7,587 | $2.3 十亿 |
| 05/31/2025 | $188.50 | $190.38 | $183.65 | $188.77 | $2.5 百万 | 13,205 | $2.4 十亿 |
| 05/30/2025 | $201.60 | $201.80 | $187.75 | $188.00 | $4.8 百万 | 24,783 | $2.5 十亿 |
| 05/29/2025 | $207.31 | $211.00 | $200.26 | $200.89 | $2.4 百万 | 11,718 | $2.6 十亿 |
| 05/28/2025 | $213.03 | $213.73 | $203.69 | $207.50 | $1.7 百万 | 7,968 | $2.6 十亿 |
| 05/27/2025 | $210.64 | $216.12 | $206.42 | $213.03 | $2.6 百万 | 12,076 | $2.7 十亿 |
| 05/26/2025 | $211.68 | $215.50 | $209.17 | $210.72 | $1.8 百万 | 8,534 | $2.7 十亿 |
| 05/25/2025 | $211.62 | $212.86 | $203.84 | $211.72 | $2.4 百万 | 11,798 | $2.6 十亿 |
| 05/24/2025 | $209.49 | $214.58 | $208 | $211.62 | $1.7 百万 | 7,875 | $2.7 十亿 |
| 05/23/2025 | $216.33 | $225.73 | $208.81 | $209.03 | $6.4 百万 | 29,558 | $2.7 十亿 |
| 05/22/2025 | $208.54 | $217.35 | $208.00 | $216.38 | $4.3 百万 | 20,312 | $2.7 十亿 |
| 05/21/2025 | $202.85 | $211.47 | $200.15 | $208.54 | $4.5 百万 | 21,781 | $2.6 十亿 |
| 05/20/2025 | $200.89 | $208.20 | $198.10 | $202.59 | $2 百万 | 9,923 | $2.5 十亿 |
| 05/19/2025 | $207.75 | $208.44 | $192.24 | $200.82 | $2.9 百万 | 14,556 | $2.5 十亿 |
| 05/18/2025 | $199.34 | $212.31 | $198.66 | $209.55 | $3.6 百万 | 17,412 | $2.6 十亿 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Coinbase Wrapped Staked ETH (CBETH) 历史价格 | $430,019,070 | $1,542,321 | 154.2 K | 0.89% | -1.05% | ||
 | Liquid Staked ETH (LSETH) 历史价格 | $275,022,954 | $4,523 | 101.6 K | -0.41% | -1.75% | ||
 | BlazeStake Staked SOL (BSOL) 历史价格 | $194,092,746 | $311,078 | 1.1 M | -0.71% | -3.31% | ||
 | Rocket Pool (RPL) 历史价格 | $123,188,481 | $8,669,780 | 21 M | 1.04% | -3.96% | ||
 | Staked Ether (STETH) 历史价格 | $23,325,019,262 | $8,362,090 | 9.2 M | 1.01% | -0.91% | ||
 | Wrapped Beacon ETH (WBETH) 历史价格 | $5,077,797,026 | $9,076,201 | 1.9 M | 1.07% | -0.85% | ||
 | Mantle Staked Ether (METH) 历史价格 | $1,169,806,694 | $211,560 | 432.2 K | 1.20% | -1.01% | ||
 | Lido DAO (LDO) 历史价格 | $687,527,401 | $84,510,968 | 896 M | -0.30% | -4.40% | ||
 | Ondo (ONDO) 历史价格 | $2,357,936,799 | $128,374,294 | 3.2 B | 0.72% | -2.54% |