Esp (ESP) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Esp (ESP) 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 Esp 的交易价格为 $0.11，24 小时波动区间为 $0.11–$0.11，成交量为 $5.8M。下表让您逐日追踪价格走势。
Open
$0.10
High
$0.11
Low
$0.11
Volume (24h)
$5.8M
Market Cap
$378.53M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.10 | $0.11 | $0.11 | $0.11 | $0.11 | ++3.66% | $5.8M | — | — |
| Oct 4, 2026 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | +3.57% | $158.62M | $17.31M | $79.84M |
| Oct 3, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | -1.72% | $15.06M | $1.53M | $7.5M |
| Oct 2, 2026 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | -1.73% | $27.88M | $2.91M | $12.92M |
| Oct 1, 2026 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | +0.29% | $77.71M | $8.48M | $38.44M |
| Sep 30, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | $0.11 | +7.86% | $34.17M | $3.51M | $16.72M |
| Sep 29, 2026 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | -0.73% | $27.46M | $2.67M | $13.3M |
| Sep 28, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | -5.61% | $48.47M | $4.87M | $21.61M |
| Sep 27, 2026 | $0.10 | $0.11 | $0.10 | $0.11 | $0.10 | -0.33% | $127.67M | $13.36M | $57.2M |
| Sep 26, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | +6.96% | $96.79M | $9.88M | $49.27M |
| Sep 25, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | +0.35% | $30.56M | $2.96M | $15.48M |
| Sep 24, 2026 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | +5.90% | $36.35M | $3.48M | $18.49M |
| Sep 23, 2026 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | -3.58% | $42.47M | $4.01M | $21.57M |
| Sep 22, 2026 | $0.09 | $0.10 | $0.09 | $0.09 | $0.10 | +1.01% | $34.45M | $3.24M | $17.58M |
| Sep 21, 2026 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | +0.62% | $44.65M | $4.22M | $22.41M |
| Sep 20, 2026 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | -2.16% | $59.69M | $5.57M | $27.12M |
| Sep 19, 2026 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | +7.78% | $270.85M | $26.46M | $131.21M |
| Sep 18, 2026 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | +4.79% | $23.47M | $2.04M | $11.46M |
| Sep 17, 2026 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | +2.40% | $22.78M | $1.91M | $11.01M |
| Sep 16, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +0.52% | $25.3M | $2.07M | $13.35M |
| Sep 15, 2026 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | -4.48% | $25.92M | $2.18M | $12.96M |
| Sep 14, 2026 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | +2.12% | $41.5M | $3.56M | $20.5M |
| Sep 13, 2026 | $0.09 | $0.09 | $0.08 | $0.09 | $0.08 | -5.96% | $72.31M | $6.11M | $35.04M |
| Sep 12, 2026 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | -2.19% | $27.93M | $2.57M | $13.78M |
| Sep 11, 2026 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | +5.40% | $40.04M | $3.58M | $19.04M |
| Sep 10, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -5.46% | $31.89M | $2.83M | $16.54M |
| Sep 9, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -0.45% | $43.74M | $4.02M | $21.68M |
| Sep 8, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | +6.07% | $54.67M | $4.97M | $26.71M |
| Sep 7, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -4.87% | $79.44M | $7.13M | $39.97M |
| Sep 6, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | +5.13% | $69.4M | $6.21M | $34.07M |
| Sep 5, 2026 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | +2.62% | $65.57M | $5.75M | $32.69M |
Esp Historical Data FAQ
Esp 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 Esp 真实的每日交易历史。
ESP 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 ESP 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Esp 的 24 小时区间是多少？expand_more
过去 24 小时 Esp 在 $0.11–$0.11 之间交易，当前价格为 $0.11。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。