時価総額 $2.75T
-3.35%
ボリューム24h $329.79B
15.23%
BTC % 54.93%
-0.67%
ETH % 9.75%
-1.02%
硬貨
34.191
+7
取引所
885
最後の更新
19 秒 前
OpenServ (SERV) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.016794 | $0.015718 | $0.0177 | $0.017383 | $1,092,401 | $12,595,855 |
| Feb-02 2026 | $0.017725 | $0.013095 | $0.017725 | $0.01337 | $1,109,068 | $13,294,485 |
| Feb-01 2026 | $0.013177 | $0.013177 | $0.015176 | $0.015087 | $998,217 | $9,883,101 |
| Jan-31 2026 | $0.014806 | $0.014331 | $0.017165 | $0.017165 | $970,614 | $11,105,066 |
| Jan-30 2026 | $0.017197 | $0.016681 | $0.017854 | $0.017854 | $1,127,865 | $12,897,849 |
| Jan-29 2026 | $0.017691 | $0.016397 | $0.020271 | $0.020271 | $1,342,716 | $13,268,581 |
| Jan-28 2026 | $0.020392 | $0.02032 | $0.02405 | $0.023948 | $1,165,573 | $15,294,263 |
| Jan-27 2026 | $0.02385 | $0.022187 | $0.023964 | $0.022961 | $1,089,148 | $17,887,983 |
| Jan-26 2026 | $0.023031 | $0.023031 | $0.024331 | $0.023389 | $988,699 | $17,273,370 |
| Jan-25 2026 | $0.023381 | $0.023381 | $0.027279 | $0.026496 | $1,133,180 | $17,536,206 |
| Jan-24 2026 | $0.026264 | $0.026166 | $0.02882 | $0.02882 | $1,091,041 | $19,698,434 |
| Jan-23 2026 | $0.028548 | $0.025933 | $0.031361 | $0.030692 | $1,526,847 | $21,411,707 |
| Jan-22 2026 | $0.031996 | $0.02349 | $0.031996 | $0.023737 | $1,765,992 | $23,997,560 |
| Jan-21 2026 | $0.023917 | $0.020596 | $0.024093 | $0.021357 | $1,602,452 | $17,938,234 |
| Jan-20 2026 | $0.021537 | $0.021537 | $0.025121 | $0.025121 | $1,215,189 | $16,153,282 |