Market Cap $2.85T
-1.45%
Volume 24h $175.48B
-25.5%
BTC % 56.66%
0.08%
ETH % 9.65%
-1.03%
Coins
34.617
+8
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 |
|---|---|---|---|---|---|---|
| May-11 2026 | $0.023729 | $0.016862 | $0.024096 | $0.017189 | $4,628,615 | $18,271,887 |
| May-10 2026 | $0.017032 | $0.016472 | $0.018968 | $0.018968 | $3,089,266 | $13,115,048 |
| May-09 2026 | $0.018976 | $0.015933 | $0.019026 | $0.015933 | $3,549,835 | $14,612,122 |
| May-08 2026 | $0.016036 | $0.013366 | $0.016479 | $0.013794 | $3,049,404 | $12,347,811 |
| May-07 2026 | $0.013738 | $0.013092 | $0.014559 | $0.013816 | $2,301,200 | $10,578,357 |
| May-06 2026 | $0.013787 | $0.013787 | $0.01706 | $0.016751 | $2,791,179 | $10,616,323 |
| May-05 2026 | $0.015632 | $0.014447 | $0.015697 | $0.014648 | $2,925,029 | $12,037,107 |
| May-04 2026 | $0.014605 | $0.014605 | $0.016292 | $0.015077 | $2,644,058 | $11,245,856 |
| May-03 2026 | $0.015104 | $0.014018 | $0.015551 | $0.01433 | $2,752,466 | $11,630,467 |
| May-02 2026 | $0.014301 | $0.013738 | $0.014496 | $0.013776 | $2,565,214 | $11,011,986 |
| May-01 2026 | $0.013739 | $0.01334 | $0.014479 | $0.013565 | $2,493,912 | $10,579,368 |
| Apr-30 2026 | $0.013725 | $0.013712 | $0.015564 | $0.015293 | $2,708,820 | $10,568,962 |
| Apr-29 2026 | $0.015705 | $0.014502 | $0.016265 | $0.015549 | $2,723,101 | $12,093,382 |
| Apr-28 2026 | $0.015538 | $0.014959 | $0.016523 | $0.016523 | $2,801,789 | $11,964,727 |
| Apr-27 2026 | $0.016528 | $0.015966 | $0.017742 | $0.017654 | $2,802,875 | $12,726,941 |