Market Cap $3.06T
-6.1%
Volume 24h $288.26B
18.84%
BTC % 54.45%
-0.91%
ETH % 10.89%
-2.38%
Coins
34.150
+16
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jan-28 2026 | $0.020392 | $0.02032 | $0.02405 | $0.023948 | $1,165,573 | $15,294,263 |
| Jan-27 2026 | $0.02385 | $0.022187 | $0.023964 | $0.022961 | $1,089,148 | $17,887,983 |
| Jan-26 2026 | $0.023031 | $0.023031 | $0.024331 | $0.023389 | $988,699 | $17,273,370 |
| Jan-25 2026 | $0.023381 | $0.023381 | $0.027279 | $0.026496 | $1,133,180 | $17,536,206 |
| Jan-24 2026 | $0.026264 | $0.026166 | $0.02882 | $0.02882 | $1,091,041 | $19,698,434 |
| Jan-23 2026 | $0.028548 | $0.025933 | $0.031361 | $0.030692 | $1,526,847 | $21,411,707 |
| Jan-22 2026 | $0.031996 | $0.02349 | $0.031996 | $0.023737 | $1,765,992 | $23,997,560 |
| Jan-21 2026 | $0.023917 | $0.020596 | $0.024093 | $0.021357 | $1,602,452 | $17,938,234 |
| Jan-20 2026 | $0.021537 | $0.021537 | $0.025121 | $0.025121 | $1,215,189 | $16,153,282 |
| Jan-19 2026 | $0.025202 | $0.024784 | $0.029418 | $0.029418 | $1,431,305 | $18,901,694 |
| Jan-18 2026 | $0.031044 | $0.027499 | $0.031081 | $0.028863 | $1,326,904 | $23,283,567 |
| Jan-17 2026 | $0.028099 | $0.024114 | $0.02834 | $0.024449 | $1,236,317 | $21,074,384 |
| Jan-16 2026 | $0.024396 | $0.022979 | $0.024896 | $0.024702 | $1,192,705 | $18,297,015 |
| Jan-15 2026 | $0.024505 | $0.020323 | $0.025063 | $0.021485 | $1,353,119 | $17,889,072 |
| Jan-14 2026 | $0.021425 | $0.021425 | $0.022565 | $0.021995 | $1,062,301 | $15,640,524 |