Market Cap $4.20T
1.62%
Volume 24h $316.42B
2.23%
BTC % 53.74%
0.4%
ETH % 12.39%
-1.21%
Coins
33.104
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.059664 | $0.059664 | $0.062901 | $0.060046 | $257,239 | $40,116,801 |
| Sep-08 2025 | $0.06031 | $0.056285 | $0.062894 | $0.058868 | $485,083 | $40,551,399 |
| Sep-07 2025 | $0.059628 | $0.059475 | $0.064974 | $0.063765 | $422,530 | $40,092,587 |
| Sep-06 2025 | $0.063718 | $0.062663 | $0.065932 | $0.064173 | $114,904 | $42,842,742 |
| Sep-05 2025 | $0.064235 | $0.063595 | $0.071989 | $0.069908 | $168,450 | $43,190,257 |
| Sep-04 2025 | $0.071073 | $0.069017 | $0.075167 | $0.075167 | $309,322 | $47,788,108 |
| Sep-03 2025 | $0.075927 | $0.070614 | $0.076712 | $0.070664 | $398,005 | $51,051,577 |
| Sep-02 2025 | $0.071731 | $0.06994 | $0.074139 | $0.06994 | $335,727 | $48,230,303 |
| Sep-01 2025 | $0.069125 | $0.068757 | $0.077476 | $0.076269 | $438,582 | $46,478,212 |
| Aug-31 2025 | $0.079228 | $0.075438 | $0.081105 | $0.076019 | $422,091 | $53,271,496 |
| Aug-30 2025 | $0.07614 | $0.073872 | $0.077549 | $0.074596 | $102,277 | $51,195,337 |
| Aug-29 2025 | $0.074764 | $0.067342 | $0.07857 | $0.077696 | $843,011 | $50,270,039 |
| Aug-28 2025 | $0.078681 | $0.072685 | $0.08296 | $0.074558 | $1,026,326 | $52,903,495 |
| Aug-27 2025 | $0.075085 | $0.067147 | $0.075085 | $0.068008 | $4,330,336 | $50,485,995 |
| Aug-26 2025 | $0.06877 | $0.06502 | $0.06877 | $0.06502 | $278,765 | $46,239,448 |