Market Cap $4.46T
0.73%
Volume 24h $386.33B
-3.93%
BTC % 54.53%
0.66%
ETH % 12.12%
-0.66%
Coins
33.322
+12
Exchanges
885
Last update
49 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.037914 | $0.037914 | $0.042568 | $0.042568 | $437,303 | $25,492,885 |
| Oct-02 2025 | $0.04269 | $0.040787 | $0.043603 | $0.040787 | $338,447 | $28,703,966 |
| Oct-01 2025 | $0.040649 | $0.035462 | $0.040649 | $0.036475 | $474,249 | $27,331,797 |
| Sep-30 2025 | $0.03699 | $0.036726 | $0.041913 | $0.041338 | $375,373 | $24,871,770 |
| Sep-29 2025 | $0.041771 | $0.035384 | $0.041771 | $0.035947 | $213,366 | $28,086,322 |
| Sep-28 2025 | $0.035804 | $0.034654 | $0.035804 | $0.034944 | $222,570 | $24,073,873 |
| Sep-27 2025 | $0.035103 | $0.035082 | $0.037002 | $0.036452 | $213,423 | $23,602,438 |
| Sep-26 2025 | $0.036914 | $0.032503 | $0.036914 | $0.033364 | $429,938 | $24,820,267 |
| Sep-25 2025 | $0.034389 | $0.032518 | $0.037401 | $0.037269 | $353,327 | $23,122,896 |
| Sep-24 2025 | $0.037288 | $0.034899 | $0.039116 | $0.038928 | $495,543 | $25,071,687 |
| Sep-23 2025 | $0.039027 | $0.038292 | $0.040378 | $0.040378 | $259,753 | $26,241,221 |
| Sep-22 2025 | $0.040505 | $0.039233 | $0.042503 | $0.042101 | $240,858 | $27,234,786 |
| Sep-21 2025 | $0.042169 | $0.03837 | $0.043713 | $0.040772 | $724,089 | $28,353,873 |
| Sep-20 2025 | $0.040787 | $0.040787 | $0.045186 | $0.044633 | $531,231 | $27,424,417 |
| Sep-19 2025 | $0.045408 | $0.044527 | $0.052268 | $0.051148 | $633,901 | $30,531,726 |