Market Cap $4.10T
-2%
Volume 24h $380.01B
11.33%
BTC % 55.13%
0.18%
ETH % 12.37%
-0.24%
Coins
32.817
+10
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.06629 | $0.06629 | $0.075833 | $0.075833 | $448,756 | $44,571,928 |
| Aug-18 2025 | $0.077398 | $0.072743 | $0.078676 | $0.078676 | $689,278 | $52,040,709 |
| Aug-17 2025 | $0.078443 | $0.075071 | $0.082663 | $0.075603 | $914,730 | $52,743,443 |
| Aug-16 2025 | $0.074245 | $0.068154 | $0.075214 | $0.068154 | $516,041 | $49,920,736 |
| Aug-15 2025 | $0.068355 | $0.0651 | $0.071331 | $0.0651 | $480,363 | $45,960,867 |
| Aug-14 2025 | $0.063302 | $0.062168 | $0.069905 | $0.06784 | $385,885 | $42,563,299 |
| Aug-13 2025 | $0.067662 | $0.067533 | $0.073405 | $0.073405 | $547,572 | $45,494,939 |
| Aug-12 2025 | $0.072561 | $0.062708 | $0.07385 | $0.062708 | $617,140 | $48,788,941 |
| Aug-11 2025 | $0.062688 | $0.058448 | $0.064317 | $0.061386 | $558,466 | $42,150,566 |
| Aug-10 2025 | $0.061783 | $0.061783 | $0.069093 | $0.067915 | $748,663 | $41,541,733 |
| Aug-09 2025 | $0.06795 | $0.066327 | $0.072852 | $0.066327 | $492,493 | $45,688,197 |
| Aug-08 2025 | $0.068296 | $0.066796 | $0.071259 | $0.070774 | $516,971 | $45,920,842 |
| Aug-07 2025 | $0.070927 | $0.06808 | $0.073865 | $0.06808 | $918,858 | $47,689,978 |
| Aug-06 2025 | $0.0691 | $0.055683 | $0.069836 | $0.056352 | $1,178,286 | $46,461,252 |
| Aug-05 2025 | $0.052879 | $0.052129 | $0.056448 | $0.056448 | $378,513 | $35,554,606 |