Market Cap $3.28T
-1.34%
Volume 24h $228.43B
-9.73%
BTC % 54.71%
-0.07%
ETH % 11.19%
-1.16%
Coins
33.766
+3
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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.018933 | $0.018627 | $0.020348 | $0.020021 | $90,408 | $13,821,673 |
| Dec-04 2025 | $0.020207 | $0.019721 | $0.020728 | $0.020575 | $126,460 | $14,751,186 |
| Dec-03 2025 | $0.020341 | $0.018672 | $0.02079 | $0.018942 | $191,541 | $14,849,398 |
| Dec-02 2025 | $0.018711 | $0.017219 | $0.018841 | $0.017219 | $73,544 | $13,659,591 |
| Dec-01 2025 | $0.017154 | $0.016361 | $0.018529 | $0.018529 | $137,550 | $12,522,448 |
| Nov-30 2025 | $0.018687 | $0.018605 | $0.0194 | $0.019019 | $142,834 | $13,641,593 |
| Nov-29 2025 | $0.019022 | $0.018964 | $0.020583 | $0.020579 | $89,963 | $13,886,231 |
| Nov-28 2025 | $0.020611 | $0.020268 | $0.021039 | $0.021039 | $99,692 | $15,046,451 |
| Nov-27 2025 | $0.021561 | $0.021193 | $0.02232 | $0.021953 | $55,100 | $15,739,637 |
| Nov-26 2025 | $0.022316 | $0.019794 | $0.022316 | $0.020526 | $141,124 | $16,290,973 |
| Nov-25 2025 | $0.020462 | $0.019779 | $0.0208 | $0.0208 | $111,317 | $14,937,593 |
| Nov-24 2025 | $0.020879 | $0.019795 | $0.02157 | $0.02157 | $207,676 | $15,242,263 |
| Nov-23 2025 | $0.021601 | $0.021179 | $0.021902 | $0.021416 | $112,636 | $15,768,881 |
| Nov-22 2025 | $0.021364 | $0.019184 | $0.021364 | $0.019677 | $142,901 | $15,595,938 |
| Nov-21 2025 | $0.019435 | $0.019128 | $0.023623 | $0.022154 | $278,651 | $14,187,854 |