時価総額 $2.16T
-0.29%
ボリューム24h $86.01B
2.54%
BTC % 58.1086%
-0.37%
ETH % 9.33613%
0.38%
硬貨
34.665
取引所
204
ライブ
OpenServ (SERV) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
OpenServ (SERV) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 556 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.074914 | $0.057395 | $0.074914 | $0.057675 | $3,483,508 | $57,684,378 |
| May-22 2026 | $0.05611 | $0.046977 | $0.059626 | $0.049531 | $2,780,066 | $43,204,913 |
| May-21 2026 | $0.054081 | $0.050394 | $0.06017 | $0.06017 | $3,041,750 | $41,642,811 |
| May-20 2026 | $0.063089 | $0.049678 | $0.064394 | $0.052036 | $3,808,913 | $48,579,120 |
| May-19 2026 | $0.054664 | $0.047664 | $0.054664 | $0.051718 | $3,563,289 | $42,091,684 |
| May-18 2026 | $0.043378 | $0.040077 | $0.053516 | $0.053516 | $3,206,419 | $33,401,742 |
| May-17 2026 | $0.056298 | $0.048152 | $0.056298 | $0.048152 | $3,628,072 | $43,349,987 |
| May-16 2026 | $0.043638 | $0.029104 | $0.047531 | $0.029104 | $3,211,194 | $33,601,722 |
| May-15 2026 | $0.030591 | $0.028982 | $0.037119 | $0.03384 | $3,066,883 | $23,555,399 |
| May-14 2026 | $0.03306 | $0.025546 | $0.035445 | $0.025546 | $8,432,161 | $25,456,944 |
| May-13 2026 | $0.024738 | $0.021303 | $0.02579 | $0.023123 | $4,529,688 | $19,048,379 |
| May-12 2026 | $0.023364 | $0.020941 | $0.024544 | $0.022783 | $4,352,347 | $17,990,674 |
| 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 |