CurrencyBeacon logo}}

Crypto Rate Dashboard

OpenServ Price Chart

SERV/USD
$0.030469
-1.39%

SERV Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-07-24 $0.03271303 $0.03389607 $0.03129292 $0.03130629 $47,623.54
2026-07-23 $0.03727774 $0.03729831 $0.03272355 $0.03272355 $28,395.37
2026-07-22 $0.03822235 $0.03841999 $0.03680664 $0.03726068 $19,691.42
2026-07-21 $0.03904568 $0.03950616 $0.0379084 $0.03821182 $23,725.16
2026-07-20 $0.03776706 $0.0397106 $0.03712984 $0.03902655 $17,724.82
2026-07-19 $0.03733132 $0.03888945 $0.0370148 $0.03776203 $13,005.88
2026-07-18 $0.03688654 $0.03888016 $0.03593443 $0.03732349 $17,187.67
2026-07-17 $0.03913496 $0.05879097 $0.03678447 $0.03726959 $33,529.68
2026-07-16 $0.03834678 $0.04083623 $0.03669666 $0.03913453 $38,740.63
2026-07-15 $0.0406628 $0.04087891 $0.03824948 $0.03834731 $20,030.58
2026-07-14 $0.03584305 $0.0422575 $0.03571013 $0.04066251 $52,096.14
2026-07-13 $0.03510994 $0.03587605 $0.03318141 $0.03584142 $27,113.13
2026-07-12 $0.03562744 $0.03660282 $0.03452749 $0.03511009 $28,332.70
2026-07-11 $0.03904915 $0.03950118 $0.03562783 $0.03563188 $27,381.47
2026-07-10 $0.0396661 $0.04119655 $0.03752902 $0.03912992 $36,860.79
2026-07-09 $0.03940764 $0.04053371 $0.03660455 $0.0396907 $32,045.42
2026-07-08 $0.04509256 $0.04524254 $0.03668234 $0.03940777 $60,853.38
2026-07-07 $0.04758948 $0.05006635 $0.04490126 $0.04511184 $37,758.97
2026-07-06 $0.04728746 $0.04954659 $0.04470552 $0.04760538 $26,883.88
2026-07-05 $0.04755558 $0.04783809 $0.04411268 $0.04726794 $16,805.59
2026-07-04 $0.04609808 $0.04920834 $0.04351254 $0.04756784 $24,092.12
2026-07-03 $0.04442961 $0.04612915 $0.04122049 $0.04609143 $37,569.53
2026-07-02 $0.03938464 $0.05100199 $0.03833408 $0.04442092 $70,337.31
2026-07-01 $0.0312668 $0.04121197 $0.03026187 $0.03942788 $65,342.60
2026-06-30 $0.03557104 $0.03557585 $0.03112589 $0.03125599 $42,251.37
2026-06-29 $0.03401764 $0.03653249 $0.03329872 $0.03556883 $14,557.97
2026-06-28 $0.03474187 $0.03544905 $0.03335181 $0.0340725 $14,062.79
2026-06-27 $0.03462691 $0.03827132 $0.03462691 $0.03474268 $22,700.95
2026-06-26 $0.03472683 $0.03569977 $0.03287954 $0.03461508 $25,822.98
2026-06-25 $0.03773392 $0.03811679 $0.03246268 $0.034038 $72,340.72