Market Cap $3.90T
0.08%
Volume 24h $222.60B
-64.26%
BTC % 60.04%
-0.08%
ETH % 9.12%
-0.65%
Coins
32.398
+6
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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.038933 | $0.038446 | $0.040549 | $0.039526 | $132,227 | $26,177,826 |
| Jul-11 2025 | $0.039544 | $0.039106 | $0.043632 | $0.041682 | $540,574 | $26,588,479 |
| Jul-10 2025 | $0.04261 | $0.04261 | $0.050761 | $0.050654 | $764,386 | $28,650,199 |
| Jul-09 2025 | $0.050778 | $0.047236 | $0.051861 | $0.047776 | $366,645 | $34,142,144 |
| Jul-08 2025 | $0.047894 | $0.046352 | $0.048183 | $0.047629 | $187,358 | $32,203,185 |
| Jul-07 2025 | $0.047309 | $0.046978 | $0.049277 | $0.049277 | $222,791 | $31,809,990 |
| Jul-06 2025 | $0.050654 | $0.044831 | $0.050654 | $0.045736 | $385,522 | $34,058,782 |
| Jul-05 2025 | $0.046279 | $0.045754 | $0.049324 | $0.048079 | $124,982 | $31,117,458 |
| Jul-04 2025 | $0.04814 | $0.04783 | $0.053342 | $0.053342 | $259,991 | $32,368,290 |
| Jul-03 2025 | $0.053963 | $0.051908 | $0.055736 | $0.052795 | $150,914 | $36,284,008 |
| Jul-02 2025 | $0.049751 | $0.04433 | $0.050406 | $0.04433 | $267,186 | $33,451,740 |
| Jul-01 2025 | $0.044975 | $0.041673 | $0.048129 | $0.04784 | $351,760 | $30,240,179 |
| Jun-30 2025 | $0.047833 | $0.047014 | $0.051984 | $0.051694 | $248,370 | $32,161,857 |
| Jun-29 2025 | $0.050973 | $0.047151 | $0.050973 | $0.047328 | $267,985 | $34,273,391 |
| Jun-28 2025 | $0.04751 | $0.044023 | $0.047555 | $0.045133 | $180,851 | $31,945,074 |