CurrencyBeacon logo}}

Crypto Rate Dashboard

OpenServ Price Chart

SERV/USD
$0.023512
35.18%

SERV Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-05-11 $0.01725099 $0.02466863 $0.01659283 $0.02294333 $69,083.46
2026-05-10 $0.01876644 $0.01876842 $0.01643628 $0.01739968 $23,869.66
2026-05-09 $0.01580565 $0.01963088 $0.01580012 $0.01876884 $82,046.61
2026-05-08 $0.01399566 $0.01655188 $0.01370705 $0.01580666 $37,121.47
2026-05-07 $0.01430939 $0.01436003 $0.01339277 $0.013996 $31,327.48
2026-05-06 $0.01578874 $0.01716053 $0.0141761 $0.01430827 $51,976.28
2026-05-05 $0.01455131 $0.01578978 $0.01417827 $0.01578978 $49,761.75
2026-05-04 $0.01495041 $0.01582137 $0.01450194 $0.01450923 $26,421.15
2026-05-03 $0.01425582 $0.01564683 $0.01399049 $0.01479994 $46,469.78
2026-05-02 $0.01377212 $0.02373168 $0.01362868 $0.01422454 $23,907.04
2026-05-01 $0.01370889 $0.01584078 $0.01342693 $0.01376688 $26,419.07
2026-04-30 $0.01519157 $0.01522406 $0.01356673 $0.01371145 $18,622.81
2026-04-29 $0.01524827 $0.01599341 $0.01447719 $0.01519585 $13,854.91
2026-04-28 $0.01629745 $0.01631773 $0.01458615 $0.01524591 $16,336.68
2026-04-27 $0.0174524 $0.01763983 $0.01607907 $0.0163046 $7,718.05
2026-04-26 $0.01606115 $0.01776242 $0.0160546 $0.01745153 $12,099.69
2026-04-25 $0.01636892 $0.01644441 $0.01544298 $0.01605859 $14,264.13
2026-04-24 $0.01790548 $0.01792533 $0.0160532 $0.01637016 $15,431.17
2026-04-23 $0.01863929 $0.01864165 $0.01700241 $0.01790848 $20,231.40
2026-04-22 $0.01826542 $0.02075848 $0.01812365 $0.01863964 $22,045.09
2026-04-21 $0.01962949 $0.02781646 $0.01808673 $0.01825744 $42,135.63
2026-04-20 $0.02036804 $0.0221138 $0.01880669 $0.01962952 $24,985.54
2026-04-19 $0.02356132 $0.0235789 $0.02022325 $0.02037634 $23,826.38
2026-04-18 $0.02721276 $0.02769224 $0.02339465 $0.02356096 $14,417.26
2026-04-17 $0.02480103 $0.02933282 $0.02398227 $0.02753068 $52,486.75
2026-04-16 $0.02100889 $0.02491531 $0.02069095 $0.02479154 $17,236.90
2026-04-15 $0.02084524 $0.02109896 $0.0207988 $0.02101583 $12,677.82
2026-04-14 $0.02106988 $0.02120394 $0.02078535 $0.02084236 $12,573.17
2026-04-13 $0.02023988 $0.02114196 $0.02018672 $0.02107496 $12,713.49
2026-04-12 $0.02067347 $0.0206799 $0.0201925 $0.02024556 $12,213.15