時価総額 $3.50T
0.16%
ボリューム24h $298.46B
1.92%
BTC % 55.07%
0.89%
ETH % 11.43%
-0.52%
硬貨
34.045
+9
取引所
885
最後の更新
1 分 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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.021425 | $0.021425 | $0.022565 | $0.021995 | $1,062,301 | $15,640,524 |
| Jan-13 2026 | $0.021817 | $0.018509 | $0.021854 | $0.019237 | $920,816 | $15,926,434 |
| Jan-12 2026 | $0.019241 | $0.018303 | $0.019448 | $0.018303 | $903,587 | $14,046,102 |
| Jan-11 2026 | $0.019452 | $0.019364 | $0.019821 | $0.019606 | $970,337 | $14,200,478 |
| Jan-10 2026 | $0.019902 | $0.019378 | $0.020284 | $0.020027 | $763,612 | $14,529,059 |
| Jan-09 2026 | $0.020014 | $0.018946 | $0.020413 | $0.018946 | $717,951 | $14,610,409 |
| Jan-08 2026 | $0.017878 | $0.016913 | $0.018214 | $0.017407 | $128,927 | $13,051,157 |
| Jan-07 2026 | $0.017374 | $0.016411 | $0.018038 | $0.017717 | $218,705 | $12,683,608 |
| Jan-06 2026 | $0.017728 | $0.016972 | $0.018243 | $0.017799 | $252,953 | $12,942,145 |
| Jan-05 2026 | $0.018548 | $0.017296 | $0.018548 | $0.017618 | $102,730 | $13,540,178 |
| Jan-04 2026 | $0.01734 | $0.017219 | $0.018291 | $0.017602 | $117,017 | $12,658,898 |
| Jan-03 2026 | $0.017502 | $0.016407 | $0.017502 | $0.016464 | $125,375 | $12,776,740 |
| Jan-02 2026 | $0.015395 | $0.014375 | $0.015395 | $0.014377 | $44,705 | $11,238,613 |
| Jan-01 2026 | $0.0144 | $0.014084 | $0.014539 | $0.014265 | $34,205 | $10,512,177 |
| Dec-31 2025 | $0.01428 | $0.01428 | $0.014721 | $0.014613 | $32,591 | $10,424,644 |