Market Cap $2.51T
0.68%
Volume 24h $162.97B
-1.72%
BTC % 54.17%
0.42%
ETH % 9.42%
-1.91%
Coins
34.241
+3
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 |
|---|---|---|---|---|---|---|
| Feb-19 2026 | $0.014627 | $0.014564 | $0.014981 | $0.014583 | $419,009 | $10,970,410 |
| Feb-18 2026 | $0.01443 | $0.014108 | $0.014819 | $0.014279 | $477,128 | $10,822,611 |
| Feb-17 2026 | $0.014226 | $0.014208 | $0.015558 | $0.015558 | $432,272 | $10,670,045 |
| Feb-16 2026 | $0.015593 | $0.015461 | $0.016134 | $0.015643 | $472,039 | $11,694,893 |
| Feb-15 2026 | $0.015518 | $0.014605 | $0.016091 | $0.014848 | $535,848 | $11,639,246 |
| Feb-14 2026 | $0.014875 | $0.013921 | $0.015289 | $0.013934 | $515,585 | $11,156,415 |
| Feb-13 2026 | $0.014031 | $0.013516 | $0.014725 | $0.013696 | $997,137 | $10,523,871 |
| Feb-12 2026 | $0.014042 | $0.014014 | $0.015412 | $0.01437 | $1,028,853 | $10,531,725 |
| Feb-11 2026 | $0.014401 | $0.013711 | $0.014749 | $0.014714 | $946,125 | $10,801,267 |
| Feb-10 2026 | $0.014646 | $0.013341 | $0.014646 | $0.013953 | $895,984 | $10,985,219 |
| Feb-09 2026 | $0.013964 | $0.013964 | $0.016216 | $0.016099 | $1,096,346 | $10,473,337 |
| Feb-08 2026 | $0.016557 | $0.015408 | $0.016557 | $0.016336 | $973,681 | $12,418,316 |
| Feb-07 2026 | $0.016378 | $0.015918 | $0.017126 | $0.016714 | $890,814 | $12,283,774 |
| Feb-06 2026 | $0.016711 | $0.014008 | $0.01679 | $0.014008 | $1,011,918 | $12,533,873 |
| Feb-05 2026 | $0.014377 | $0.013751 | $0.015724 | $0.015594 | $1,176,853 | $10,783,495 |