CurrencyBeacon logo}}

Crypto Rate Dashboard

OpenServ Price Chart

SERV/USD
$0.063374
-16.31%

SERV Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-05-30 $0.06404727 $0.07573083 $0.06369279 $0.07181883 $88,157.64
2026-05-29 $0.06434803 $0.07601234 $0.05761241 $0.06404953 $0.00
2026-05-28 $0.06445924 $0.06858587 $0.0561376 $0.06431546 $97,810.56
2026-05-27 $0.06780525 $0.07168494 $0.06410504 $0.06410504 $75,090.80
2026-05-26 $0.07675918 $0.07777884 $0.06604743 $0.06762716 $113,063.84
2026-05-25 $0.08024537 $0.08385466 $0.07429784 $0.07756405 $83,447.60
2026-05-24 $0.07067195 $0.08461003 $0.06997936 $0.08027589 $201,344.40
2026-05-23 $0.05566813 $0.07325089 $0.05566813 $0.07069538 $271,771.32
2026-05-22 $0.05032042 $0.06570847 $0.04649011 $0.05572851 $113,775.62
2026-05-21 $0.06204011 $0.06205344 $0.04983915 $0.0503491 $97,656.83
2026-05-20 $0.05221995 $0.06644809 $0.04804761 $0.06179192 $163,180.93
2026-05-19 $0.05244352 $0.05872789 $0.04500603 $0.05223544 $116,020.03
2026-05-18 $0.05645926 $0.05645926 $0.03910077 $0.05243626 $159,814.07
2026-05-17 $0.04619488 $0.09056308 $0.0455135 $0.05643419 $209,485.45
2026-05-16 $0.02950439 $0.04854992 $0.02900785 $0.04319384 $144,135.47
2026-05-15 $0.03307817 $0.06052482 $0.02913545 $0.02940196 $86,032.70
2026-05-14 $0.02519049 $0.03595583 $0.02497625 $0.03307772 $268,588.53
2026-05-13 $0.0231537 $0.02631805 $0.02077485 $0.02507706 $58,170.39
2026-05-12 $0.02293953 $0.03415363 $0.02109366 $0.02315375 $57,634.19
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