Market Cap $3.27T
-2.61%
Volume 24h $291.06B
45.75%
BTC % 61.3%
0.99%
ETH % 8.21%
-4.75%
Coins
32.211
Exchanges
885
Last update
2 Minutes ago
OpenServ (SERV) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.027156 | $0.027156 | $0.033659 | $0.033036 | $485,450 | $18,259,047 |
| Jun-20 2025 | $0.03273 | $0.030895 | $0.034106 | $0.031925 | $380,547 | $22,007,213 |
| Jun-19 2025 | $0.031414 | $0.030842 | $0.032951 | $0.032611 | $108,463 | $21,122,533 |
| Jun-18 2025 | $0.033328 | $0.03175 | $0.035058 | $0.033156 | $420,094 | $22,409,032 |
| Jun-17 2025 | $0.032858 | $0.032858 | $0.03982 | $0.037251 | $518,382 | $22,093,489 |
| Jun-16 2025 | $0.040276 | $0.036947 | $0.0416 | $0.037509 | $333,083 | $27,081,103 |
| Jun-15 2025 | $0.036934 | $0.036391 | $0.040013 | $0.040013 | $442,567 | $24,833,736 |
| Jun-14 2025 | $0.037649 | $0.036757 | $0.038592 | $0.038279 | $246,822 | $25,314,632 |
| Jun-13 2025 | $0.037347 | $0.033909 | $0.040839 | $0.040839 | $941,518 | $25,111,419 |
| Jun-12 2025 | $0.040305 | $0.039526 | $0.047881 | $0.044363 | $588,532 | $27,100,285 |
| Jun-11 2025 | $0.043603 | $0.043603 | $0.050459 | $0.050379 | $678,360 | $29,317,785 |
| Jun-10 2025 | $0.049779 | $0.041276 | $0.049779 | $0.04417 | $866,743 | $33,470,694 |
| Jun-09 2025 | $0.044027 | $0.035774 | $0.045181 | $0.039441 | $1,191,191 | $29,603,072 |
| Jun-08 2025 | $0.039456 | $0.039415 | $0.043589 | $0.043589 | $487,457 | $26,529,842 |
| Jun-07 2025 | $0.044261 | $0.042785 | $0.044261 | $0.043449 | $185,792 | $29,760,332 |