ESP
Ранг 402
Infrastructure
Espresso
$0.0850
+4.06% 24H
-3.70% 7D
Market cap
Market cap
$56.76M
0.00% от рынка
Fully diluted
Fully diluted
$306.56M
+440.15% выше рыночной капитализации
Объём, 24h
Объём, 24h
$2.46M
4.33% от market cap
В обращении
В обращении
668.22M ESP
без фиксированного максимума
От исторического максимума
От исторического максимума
-60.92%
максимум по 24 Feb 2026
Волатильность, 30d
Волатильность, 30d
107.3%
аннуализировано по дневным движениям
Ниже приведены 400 последних ежедневных наблюдений. Загружаемый файл содержит все наблюдения, которые есть в нашей базе. 197 хранимых ежедневных наблюдений
| Дата | Цена | Market cap | Объём |
|---|---|---|---|
| 2026-08-27 | $0.0869 | $58.00M | $4.19M |
| 2026-08-26 | $0.0893 | $59.61M | $4.69M |
| 2026-08-25 | $0.0894 | $59.64M | $2.93M |
| 2026-08-24 | $0.0911 | $60.77M | $2.93M |
| 2026-08-23 | $0.0867 | $57.80M | $7.35M |
| 2026-08-22 | $0.0860 | $57.36M | $5.00M |
| 2026-08-21 | $0.0838 | $55.88M | $6.20M |
| 2026-08-20 | $0.0795 | $52.97M | $6.51M |
| 2026-08-19 | $0.0712 | $47.45M | $4.20M |
| 2026-08-18 | $0.0727 | $48.43M | $4.87M |
| 2026-08-17 | $0.0711 | $47.39M | $4.23M |
| 2026-08-16 | $0.0724 | $48.25M | $4.11M |
| 2026-08-15 | $0.0734 | $48.87M | $4.55M |
| 2026-08-14 | $0.0751 | $50.00M | $10.92M |
| 2026-08-13 | $0.0714 | $47.55M | $7.87M |
| 2026-08-12 | $0.0713 | $46.07M | $6.17M |
| 2026-08-11 | $0.0722 | $46.62M | $20.48M |
| 2026-08-10 | $0.0716 | $46.23M | $13.18M |
| 2026-08-09 | $0.0644 | $41.58M | $9.99M |
| 2026-08-08 | $0.0672 | $43.40M | $33.30M |
| 2026-08-07 | $0.0610 | $39.39M | $5.32M |
| 2026-08-06 | $0.0607 | $39.17M | $4.05M |
| 2026-08-05 | $0.0611 | $39.44M | $6.26M |
| 2026-08-04 | $0.0637 | $41.12M | $9.69M |
| 2026-08-03 | $0.0642 | $41.39M | $10.61M |
| 2026-08-02 | $0.0657 | $42.37M | $7.99M |
| 2026-08-01 | $0.0645 | $41.60M | $14.26M |
| 2026-07-31 | $0.0707 | $45.57M | $60.69M |
| 2026-07-30 | $0.0654 | $42.15M | $15.05M |
| 2026-07-29 | $0.0689 | $44.41M | $14.05M |
| 2026-07-28 | $0.0809 | $52.09M | $56.55M |
| 2026-07-27 | $0.1100 | $70.87M | $91.41M |
| 2026-07-26 | $0.0748 | $48.18M | $9.48M |
| 2026-07-25 | $0.0745 | $47.98M | $5.62M |
| 2026-07-24 | $0.0717 | $46.14M | $5.51M |
| 2026-07-23 | $0.0733 | $47.20M | $5.72M |
| 2026-07-22 | $0.0704 | $45.35M | $5.36M |
| 2026-07-21 | $0.0718 | $46.24M | $5.35M |
| 2026-07-20 | $0.0701 | $45.10M | $4.95M |
| 2026-07-19 | $0.0714 | $45.91M | $5.58M |
| 2026-07-18 | $0.0752 | $48.39M | $5.24M |
| 2026-07-17 | $0.0742 | $47.74M | $5.40M |
| 2026-07-16 | $0.0725 | $46.60M | $5.77M |
| 2026-07-15 | $0.0704 | $45.27M | $8.67M |
| 2026-07-14 | $0.0675 | $43.39M | $7.68M |
| 2026-07-13 | $0.0645 | $41.49M | $4.24M |
| 2026-07-12 | $0.0663 | $41.30M | $5.68M |
| 2026-07-11 | $0.0661 | $41.15M | $6.96M |
| 2026-07-10 | $0.0641 | $39.93M | $5.48M |
| 2026-07-09 | $0.0643 | $40.02M | $4.65M |
| 2026-07-08 | $0.0646 | $40.24M | $6.28M |
| 2026-07-07 | $0.0666 | $41.41M | $6.19M |
| 2026-07-06 | $0.0668 | $41.53M | $5.47M |
| 2026-07-05 | $0.0700 | $43.53M | $6.23M |
| 2026-07-04 | $0.0672 | $41.78M | $6.26M |
| 2026-07-03 | $0.0680 | $42.30M | $5.53M |
| 2026-07-02 | $0.0658 | $40.94M | $5.63M |
| 2026-07-01 | $0.0668 | $41.50M | $26.00M |
| 2026-06-30 | $0.0699 | $43.42M | $6.98M |
| 2026-06-29 | $0.0662 | $41.11M | $4.51M |
| 2026-06-28 | $0.0666 | $41.39M | $6.60M |
| 2026-06-27 | $0.0693 | $43.06M | $15.67M |
| 2026-06-26 | $0.0633 | $39.32M | $8.51M |
| 2026-06-25 | $0.0589 | $36.58M | $3.64M |
| 2026-06-24 | $0.0584 | $36.27M | $5.22M |
| 2026-06-23 | $0.0599 | $37.17M | $5.17M |
| 2026-06-22 | $0.0615 | $38.20M | $4.37M |
| 2026-06-21 | $0.0619 | $38.43M | $4.25M |
| 2026-06-20 | $0.0614 | $31.94M | $3.01M |
| 2026-06-19 | $0.0635 | $33.08M | $6.46M |
| 2026-06-18 | $0.0677 | $35.26M | $6.21M |
| 2026-06-17 | $0.0750 | $39.02M | $3.60M |
| 2026-06-16 | $0.0725 | $37.71M | $6.61M |
| 2026-06-15 | $0.0722 | $37.58M | $4.77M |
| 2026-06-14 | $0.0720 | $37.47M | $19.69M |
| 2026-06-13 | $0.0725 | $37.72M | $8.66M |
| 2026-06-12 | $0.0666 | $34.66M | $6.65M |
| 2026-06-11 | $0.0636 | $33.09M | $5.27M |
| 2026-06-10 | $0.0678 | $35.28M | $6.33M |
| 2026-06-09 | $0.0659 | $34.31M | $4.41M |
| 2026-06-08 | $0.0668 | $34.75M | $2.99M |
| 2026-06-07 | $0.0661 | $34.41M | $5.00M |
| 2026-06-06 | $0.0649 | $33.76M | $7.86M |
| 2026-06-05 | $0.0702 | $36.53M | $16.28M |
| 2026-06-04 | $0.0617 | $32.13M | $7.14M |
| 2026-06-03 | $0.0575 | $29.93M | $4.71M |
| 2026-06-02 | $0.0615 | $32.02M | $7.83M |
| 2026-06-01 | $0.0637 | $33.17M | $6.09M |
| 2026-05-31 | $0.0652 | $33.91M | $6.42M |
| 2026-05-30 | $0.0646 | $33.62M | $3.02M |
| 2026-05-29 | $0.0658 | $34.28M | $3.35M |
| 2026-05-28 | $0.0661 | $34.43M | $5.19M |
| 2026-05-27 | $0.0672 | $34.99M | $5.03M |
| 2026-05-26 | $0.0704 | $36.63M | $9.21M |
| 2026-05-25 | $0.0657 | $34.21M | $3.43M |
| 2026-05-24 | $0.0660 | $34.35M | $6.50M |
| 2026-05-23 | $0.0645 | $33.57M | $5.16M |
| 2026-05-22 | $0.0674 | $35.09M | $5.25M |
| 2026-05-21 | $0.0656 | $34.13M | $5.63M |
| 2026-05-20 | $0.0648 | $33.74M | $4.58M |
| 2026-05-19 | $0.0663 | $34.51M | $7.65M |
| 2026-05-18 | $0.0643 | $33.49M | $5.32M |
| 2026-05-17 | $0.0689 | $35.87M | $6.33M |
| 2026-05-16 | $0.0750 | $39.04M | $9.06M |
| 2026-05-15 | $0.0724 | $37.67M | $1.77M |
| 2026-05-14 | $0.0711 | $36.99M | $2.39M |
| 2026-05-13 | $0.0731 | $38.05M | $2.39M |
| 2026-05-12 | $0.0754 | $39.23M | $2.33M |
| 2026-05-11 | $0.0768 | $39.98M | $4.26M |
| 2026-05-10 | $0.0736 | $38.33M | $2.20M |
| 2026-05-09 | $0.0753 | $39.21M | $3.76M |
| 2026-05-08 | $0.0715 | $37.20M | $2.95M |
| 2026-05-07 | $0.0704 | $36.66M | $1.97M |
| 2026-05-06 | $0.0709 | $36.90M | $5.17M |
| 2026-05-05 | $0.0682 | $35.48M | $2.27M |
| 2026-05-04 | $0.0681 | $35.43M | $2.37M |
| 2026-05-03 | $0.0681 | $35.47M | $2.35M |
| 2026-05-02 | $0.0678 | $35.30M | $1.52M |
| 2026-05-01 | $0.0680 | $35.42M | $1.78M |
| 2026-04-30 | $0.0679 | $35.33M | $1.85M |
| 2026-04-29 | $0.0685 | $35.68M | $2.35M |
| 2026-04-28 | $0.0687 | $35.75M | $2.70M |
| 2026-04-27 | $0.0704 | $36.67M | $5.55M |
| 2026-04-26 | $0.0710 | $36.93M | $5.98M |
| 2026-04-25 | $0.0784 | $40.82M | $42.85M |
| 2026-04-24 | $0.0747 | $38.89M | $8.93M |
| 2026-04-23 | $0.0690 | $35.94M | $2.18M |
| 2026-04-22 | $0.0685 | $35.66M | $2.29M |
| 2026-04-21 | $0.0684 | $35.60M | $2.69M |
| 2026-04-20 | $0.0677 | $35.25M | $7.26M |
| 2026-04-19 | $0.0752 | $39.17M | $3.26M |
| 2026-04-18 | $0.0786 | $40.89M | $4.04M |
| 2026-04-17 | $0.0773 | $40.24M | $4.60M |
| 2026-04-16 | $0.0762 | $39.66M | $4.20M |
| 2026-04-15 | $0.0744 | $38.74M | $4.10M |
| 2026-04-14 | $0.0768 | $39.98M | $4.07M |
| 2026-04-13 | $0.0729 | $37.97M | $3.17M |
| 2026-04-12 | $0.0776 | $40.39M | $4.48M |
| 2026-04-11 | $0.0780 | $40.60M | $6.34M |
| 2026-04-10 | $0.0783 | $40.75M | $5.14M |
| 2026-04-09 | $0.0776 | $40.39M | $12.83M |
| 2026-04-08 | $0.0872 | $45.37M | $103.77M |
| 2026-04-07 | $0.0788 | $41.04M | $8.41M |
| 2026-04-06 | $0.0755 | $39.29M | $4.17M |
| 2026-04-05 | $0.0758 | $39.43M | $2.11M |
| 2026-04-04 | $0.0756 | $39.37M | $5.08M |
| 2026-04-03 | $0.0776 | $40.41M | $6.13M |
| 2026-04-02 | $0.0798 | $41.56M | $4.03M |
| 2026-04-01 | $0.0796 | $41.45M | $2.83M |
| 2026-03-31 | $0.0801 | $41.67M | $4.59M |
| 2026-03-30 | $0.0815 | $42.40M | $3.12M |
| 2026-03-29 | $0.0805 | $41.93M | $5.24M |
| 2026-03-28 | $0.0807 | $42.01M | $4.73M |
| 2026-03-27 | $0.0868 | $45.20M | $4.74M |
| 2026-03-26 | $0.0925 | $48.15M | $6.15M |
| 2026-03-25 | $0.0932 | $48.54M | $8.81M |
| 2026-03-24 | $0.0995 | $51.80M | $9.14M |
| 2026-03-23 | $0.0959 | $49.90M | $13.41M |
| 2026-03-22 | $0.0908 | $47.25M | $3.75M |
| 2026-03-21 | $0.0965 | $50.25M | $4.20M |
| 2026-03-20 | $0.0947 | $49.30M | $4.82M |
| 2026-03-19 | $0.0957 | $49.82M | $8.18M |
| 2026-03-18 | $0.1016 | $52.88M | $9.30M |
| 2026-03-17 | $0.1059 | $55.13M | $50.98M |
| 2026-03-16 | $0.0987 | $51.37M | $9.85M |
| 2026-03-15 | $0.0983 | $51.19M | $5.14M |
| 2026-03-14 | $0.1001 | $52.11M | $13.06M |
| 2026-03-13 | $0.1043 | $54.28M | $10.80M |
| 2026-03-12 | $0.1002 | $52.18M | $7.14M |
| 2026-03-11 | $0.1022 | $53.19M | $9.97M |
| 2026-03-10 | $0.1070 | $55.72M | $7.22M |
| 2026-03-09 | $0.1057 | $55.03M | $7.38M |
| 2026-03-08 | $0.1089 | $56.67M | $11.05M |
| 2026-03-07 | $0.1143 | $59.49M | $19.31M |
| 2026-03-06 | $0.1247 | $64.93M | $34.24M |
| 2026-03-05 | $0.1185 | $61.69M | $24.81M |
| 2026-03-04 | $0.1183 | $61.57M | $25.27M |
| 2026-03-03 | $0.1211 | $63.02M | $37.28M |
| 2026-03-02 | $0.1289 | $67.08M | $95.56M |
| 2026-03-01 | $0.1218 | $63.42M | $29.13M |
| 2026-02-28 | $0.1263 | $65.76M | $54.84M |
| 2026-02-27 | $0.1383 | $72.00M | $58.10M |
| 2026-02-26 | $0.1579 | $82.20M | $112.16M |
| 2026-02-25 | $0.1803 | $93.84M | $341.39M |
| 2026-02-24 | $0.1027 | $53.45M | $36.54M |
| 2026-02-23 | $0.0735 | $38.26M | $40.08M |
| 2026-02-22 | $0.0789 | $41.05M | $71.93M |
| 2026-02-21 | $0.0690 | $35.94M | $32.14M |
| 2026-02-20 | $0.0722 | $37.58M | $47.61M |
| 2026-02-19 | $0.0896 | $46.63M | $106.88M |
| 2026-02-18 | $0.0610 | $31.77M | $35.28M |
| 2026-02-17 | $0.0612 | $31.85M | $30.37M |
| 2026-02-16 | $0.0534 | $27.81M | $29.69M |
| 2026-02-15 | $0.0599 | $31.20M | $73.12M |
| 2026-02-14 | $0.0616 | $32.04M | $75.30M |
| 2026-02-13 | $0.0709 | $36.89M | $169.50M |
| 2026-02-12 | $0.0775 | $40.33M | $1.14M |