Market Cap $2.81T
2.48%
Volume 24h $278.37B
-1.26%
BTC % 55.53%
0.55%
ETH % 10.26%
0.97%
Coins
34.512
+7
Exchanges
885
Last update
7 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 |
|---|---|---|---|---|---|---|
| Apr-21 2026 | $0.018137 | $0.017948 | $0.020107 | $0.019656 | $3,895,480 | $13,603,075 |
| Apr-20 2026 | $0.019044 | $0.018985 | $0.021556 | $0.020428 | $3,195,273 | $14,283,299 |
| Apr-19 2026 | $0.020784 | $0.02028 | $0.023756 | $0.023687 | $3,672,118 | $15,588,676 |
| Apr-18 2026 | $0.02371 | $0.02371 | $0.027425 | $0.027311 | $3,890,225 | $17,782,971 |
| Apr-17 2026 | $0.027463 | $0.024302 | $0.028478 | $0.02487 | $4,573,253 | $20,597,336 |
| Apr-16 2026 | $0.024774 | $0.022846 | $0.024811 | $0.023458 | $4,198,881 | $18,580,853 |
| Apr-15 2026 | $0.023983 | $0.022485 | $0.024054 | $0.022688 | $4,060,787 | $17,987,558 |
| Apr-14 2026 | $0.022506 | $0.022506 | $0.026058 | $0.0248 | $3,778,682 | $16,879,962 |
| Apr-13 2026 | $0.024612 | $0.020486 | $0.024871 | $0.02054 | $4,089,451 | $18,459,290 |
| Apr-12 2026 | $0.021268 | $0.020433 | $0.024957 | $0.024957 | $3,729,362 | $15,951,359 |
| Apr-11 2026 | $0.025676 | $0.019863 | $0.025676 | $0.019863 | $4,443,744 | $19,257,369 |
| Apr-10 2026 | $0.019481 | $0.017902 | $0.019481 | $0.018054 | $3,115,240 | $14,611,051 |
| Apr-09 2026 | $0.018439 | $0.018192 | $0.021042 | $0.020291 | $3,430,323 | $13,829,278 |
| Apr-08 2026 | $0.020246 | $0.020246 | $0.023364 | $0.022316 | $3,599,369 | $15,185,218 |
| Apr-07 2026 | $0.020922 | $0.015702 | $0.020922 | $0.019288 | $3,902,638 | $15,691,610 |