Cap Mercado $3.65T
1.79%
Volume 24h $204.03B
4.9%
BTC % 59.75%
-0.11%
ETH % 8.49%
0.7%
Moedas
31.928
+3
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de OpenServ (SERV), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-25 2025 | $0.057113 | $0.052912 | $0.057113 | $0.05498 | $203,505 | $38,401,687 |
| May-24 2025 | $0.054646 | $0.051374 | $0.055718 | $0.051374 | $471,480 | $36,742,961 |
| May-23 2025 | $0.053449 | $0.053449 | $0.068962 | $0.06745 | $957,490 | $35,938,098 |
| May-22 2025 | $0.067556 | $0.063021 | $0.068883 | $0.063021 | $583,159 | $45,423,500 |
| May-21 2025 | $0.062989 | $0.062431 | $0.066705 | $0.063839 | $489,383 | $42,352,297 |
| May-20 2025 | $0.064832 | $0.060785 | $0.064832 | $0.061633 | $438,378 | $43,591,981 |
| May-19 2025 | $0.061279 | $0.057092 | $0.062529 | $0.062529 | $206,974 | $41,202,672 |
| May-18 2025 | $0.060412 | $0.058122 | $0.068193 | $0.060009 | $662,751 | $40,619,628 |
| May-17 2025 | $0.058551 | $0.050752 | $0.058551 | $0.056021 | $432,180 | $39,368,538 |
| May-16 2025 | $0.056474 | $0.056474 | $0.060047 | $0.059858 | $216,082 | $37,971,834 |
| May-15 2025 | $0.059687 | $0.057306 | $0.066108 | $0.065904 | $788,354 | $40,132,433 |
| May-14 2025 | $0.065627 | $0.062102 | $0.068579 | $0.067366 | $669,583 | $44,126,548 |
| May-13 2025 | $0.067848 | $0.057544 | $0.068863 | $0.060065 | $560,291 | $45,619,978 |
| May-12 2025 | $0.060083 | $0.056156 | $0.063221 | $0.058797 | $627,681 | $40,398,403 |
| May-11 2025 | $0.058556 | $0.053402 | $0.058556 | $0.058227 | $297,273 | $39,371,666 |