Market Cap $3.48T
0.58%
Volume 24h $283.17B
BTC % 54.94%
-0.32%
ETH % 11.03%
0.18%
Coins
33.670
+4
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.02847 | $0.027982 | $0.032421 | $0.032052 | $361,463 | $20,783,177 |
| Nov-13 2025 | $0.031949 | $0.031879 | $0.037109 | $0.034478 | $317,602 | $23,323,172 |
| Nov-12 2025 | $0.03438 | $0.033123 | $0.036507 | $0.033143 | $272,827 | $25,098,021 |
| Nov-11 2025 | $0.033035 | $0.033035 | $0.037896 | $0.035969 | $467,198 | $24,115,637 |
| Nov-10 2025 | $0.035555 | $0.031945 | $0.035555 | $0.032934 | $366,551 | $25,955,497 |
| Nov-09 2025 | $0.03281 | $0.030696 | $0.03297 | $0.03136 | $234,633 | $23,951,591 |
| Nov-08 2025 | $0.031089 | $0.03094 | $0.033088 | $0.031519 | $169,978 | $22,694,993 |
| Nov-07 2025 | $0.032402 | $0.028338 | $0.032402 | $0.029817 | $88,499 | $23,653,636 |
| Nov-06 2025 | $0.029976 | $0.029972 | $0.033205 | $0.033096 | $62,040 | $21,882,482 |
| Nov-05 2025 | $0.033081 | $0.026662 | $0.033819 | $0.027704 | $332,487 | $24,149,616 |
| Nov-04 2025 | $0.027557 | $0.025402 | $0.032838 | $0.032122 | $670,389 | $20,116,903 |
| Nov-03 2025 | $0.032174 | $0.032174 | $0.040966 | $0.040966 | $554,332 | $23,487,145 |
| Nov-02 2025 | $0.041311 | $0.041311 | $0.045392 | $0.045034 | $706,086 | $30,157,741 |
| Nov-01 2025 | $0.045072 | $0.042676 | $0.045435 | $0.042686 | $424,595 | $32,903,014 |
| Oct-31 2025 | $0.042755 | $0.037805 | $0.042755 | $0.037805 | $640,342 | $31,211,273 |