Market Cap $4.03T
0.39%
Volume 24h $161.52B
-71.59%
BTC % 55.19%
-0.12%
ETH % 11.8%
0.08%
Coins
33.517
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.039202 | $0.039202 | $0.044283 | $0.042818 | $1,958,615 | $26,358,843 |
| Oct-24 2025 | $0.042786 | $0.028198 | $0.045274 | $0.028198 | $2,108,875 | $28,768,750 |
| Oct-23 2025 | $0.028653 | $0.021669 | $0.02931 | $0.021669 | $675,974 | $19,266,123 |
| Oct-22 2025 | $0.021581 | $0.021216 | $0.022606 | $0.021295 | $223,708 | $14,511,014 |
| Oct-21 2025 | $0.021906 | $0.021108 | $0.022651 | $0.021593 | $233,648 | $14,729,233 |
| Oct-20 2025 | $0.021493 | $0.02052 | $0.022526 | $0.021243 | $285,931 | $14,451,399 |
| Oct-19 2025 | $0.021756 | $0.018526 | $0.023939 | $0.023142 | $68,970 | $14,628,661 |
| Oct-18 2025 | $0.023119 | $0.022883 | $0.023996 | $0.023602 | $39,263 | $15,545,031 |
| Oct-17 2025 | $0.023322 | $0.022283 | $0.02664 | $0.026119 | $419,376 | $15,681,192 |
| Oct-16 2025 | $0.02616 | $0.026079 | $0.029055 | $0.028133 | $109,847 | $17,589,561 |
| Oct-15 2025 | $0.028114 | $0.027365 | $0.030228 | $0.029928 | $335,797 | $18,903,437 |
| Oct-14 2025 | $0.030024 | $0.027466 | $0.030568 | $0.030169 | $277,090 | $20,187,980 |
| Oct-13 2025 | $0.030052 | $0.026058 | $0.030052 | $0.027151 | $422,301 | $20,206,768 |
| Oct-12 2025 | $0.02734 | $0.023729 | $0.02734 | $0.0254 | $504,232 | $18,383,201 |
| Oct-11 2025 | $0.025385 | $0.025385 | $0.029623 | $0.029297 | $503,497 | $17,068,790 |