OpenServ SERV #1109
$0.0389 1.17% (1d)
Market Overview
OpenServ current market price is $0.0389 with a 24 hour trading volume of $568.15K. The total available supply of OpenServ is 1.00B SERV with a maximum supply of 1.00B SERV. It has secured Rank 1109 in the cryptocurrency market with a marketcap of $27.08M. The SERV price is 1.22% up in the last one hour.
The high price of the OpenServ is $0.0402 and low price is $0.0368 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
OpenServ Rank
1109
OpenServ Price
$0.0389
Market Cap
$27.08M 1.6%
Fully Diluted Valuation
$38.69M
Trading Volume(24h)
$568.15K
Circulating Supply
700.00M SERV
Total Supply
1.00B SERV
Max Supply
1.00B SERV
High(24h)
$0.0402
Low(24h)
$0.0368
All-time High
$0.139 72.36%
21 Dec 2024
All-time Low
$0.006730 470.93%
19 Nov 2024
Cryptocurrency OpenServ Calculator
Want to convert more cryptocurrencies?
OpenServ Price Chart
1h
1.22%
24h
1.17%
7d
1.37%
14d
18.37%
30d
18.38%
60d
30.84%
200d
64.84%
1y
0%
OpenServ Historical Data
Historical data of OpenServ past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-11-09 | $0.00 | $1,204,131.41 | $0.02 |
| 2024-11-10 | $0.00 | $1,204,131.41 | $0.02 |
| 2024-11-11 | $7,368,708.93 | $1,161,645.77 | $0.01 |
| 2024-11-12 | $10,409,665.15 | $1,176,807.17 | $0.02 |
| 2024-11-13 | $9,408,814.30 | $947,745.37 | $0.01 |
| 2024-11-14 | $6,156,190.51 | $951,368.67 | $0.01 |
| 2024-11-15 | $4,802,726.24 | $658,743.03 | $0.01 |
| 2024-11-16 | $6,645,406.01 | $413,937.64 | $0.01 |
| 2024-11-17 | $6,735,753.46 | $481,378.93 | $0.01 |
| 2024-11-18 | $6,975,225.96 | $290,835.22 | $0.01 |
| 2024-11-19 | $6,148,134.61 | $334,865.22 | $0.01 |
| 2024-11-20 | $4,780,727.65 | $396,695.62 | $0.01 |
| 2024-11-21 | $5,132,853.06 | $191,636.41 | $0.01 |
| 2024-11-22 | $6,776,783.19 | $196,691.27 | $0.01 |
| 2024-11-23 | $6,917,389.83 | $178,910.09 | $0.01 |
| 2024-11-24 | $6,714,931.91 | $264,817.66 | $0.01 |
| 2024-11-25 | $6,770,623.05 | $160,595.22 | $0.01 |
| 2024-11-26 | $6,140,335.22 | $244,004.43 | $0.01 |
| 2024-11-27 | $6,362,793.21 | $192,334.71 | $0.01 |
| 2024-11-28 | $10,775,696.86 | $593,967.59 | $0.02 |
| 2024-11-29 | $10,361,601.74 | $373,666.13 | $0.02 |
| 2024-11-30 | $13,733,284.06 | $515,522.68 | $0.02 |
| 2024-12-01 | $19,503,500.50 | $1,127,756.94 | $0.03 |
| 2024-12-02 | $22,171,206.37 | $1,221,508.22 | $0.03 |
| 2024-12-03 | $24,661,184.71 | $992,538.95 | $0.04 |
| 2024-12-04 | $21,391,067.02 | $634,651.21 | $0.03 |
| 2024-12-05 | $26,123,520.01 | $824,643.06 | $0.04 |
| 2024-12-06 | $22,028,146.76 | $762,853.31 | $0.03 |
| 2024-12-07 | $26,405,512.71 | $419,189.25 | $0.04 |
| 2024-12-08 | $23,572,340.21 | $314,918.26 | $0.04 |
| 2024-12-09 | $27,015,306.80 | $368,269.06 | $0.04 |
| 2024-12-10 | $24,386,233.90 | $876,983.58 | $0.04 |
| 2024-12-11 | $22,534,647.10 | $306,324.30 | $0.03 |
| 2024-12-12 | $25,456,987.66 | $621,345.74 | $0.04 |
| 2024-12-13 | $26,634,091.00 | $365,100.56 | $0.04 |
| 2024-12-14 | $31,015,448.17 | $455,567.27 | $0.05 |
| 2024-12-15 | $34,427,932.09 | $838,129.39 | $0.05 |
| 2024-12-16 | $40,861,847.36 | $1,009,634.38 | $0.06 |
| 2024-12-17 | $54,287,027.41 | $3,193,080.77 | $0.08 |
| 2024-12-18 | $54,363,084.66 | $3,230,959.09 | $0.08 |
| 2024-12-19 | $52,796,547.43 | $1,130,255.15 | $0.08 |
| 2024-12-20 | $71,288,812.50 | $2,726,802.60 | $0.11 |
| 2024-12-21 | $77,589,071.68 | $3,213,098.81 | $0.12 |
| 2024-12-22 | $71,363,913.17 | $1,393,482.43 | $0.11 |
| 2024-12-23 | $66,897,424.73 | $771,194.10 | $0.10 |
| 2024-12-24 | $68,447,177.56 | $1,190,692.13 | $0.10 |
| 2024-12-25 | $72,634,222.19 | $442,163.07 | $0.11 |
| 2024-12-26 | $66,232,688.57 | $475,357.22 | $0.10 |
| 2024-12-27 | $58,635,231.14 | $505,126.96 | $0.09 |
| 2024-12-28 | $55,567,682.35 | $786,390.81 | $0.08 |
| 2024-12-29 | $59,328,707.76 | $630,750.91 | $0.09 |
| 2024-12-30 | $53,143,793.86 | $576,538.44 | $0.08 |
| 2024-12-31 | $56,605,407.77 | $689,563.63 | $0.09 |
| 2025-01-01 | $67,575,884.33 | $976,167.08 | $0.10 |
| 2025-01-02 | $68,451,227.26 | $486,139.01 | $0.10 |
| 2025-01-03 | $61,431,137.20 | $1,003,358.20 | $0.09 |
| 2025-01-04 | $79,788,890.45 | $1,292,774.55 | $0.12 |
| 2025-01-05 | $73,087,382.80 | $594,980.30 | $0.11 |
| 2025-01-06 | $63,074,623.21 | $719,424.18 | $0.09 |
| 2025-01-07 | $61,977,912.86 | $1,694,616.12 | $0.09 |
| 2025-01-08 | $71,195,565.46 | $1,853,782.13 | $0.11 |
| 2025-01-09 | $69,617,312.17 | $794,236.96 | $0.10 |
| 2025-01-10 | $67,886,216.57 | $1,070,900.04 | $0.10 |
| 2025-01-11 | $61,276,279.67 | $603,649.92 | $0.09 |
| 2025-01-12 | $54,572,419.22 | $609,229.86 | $0.08 |
| 2025-01-13 | $53,259,194.94 | $527,021.90 | $0.08 |
| 2025-01-14 | $50,452,834.09 | $1,623,399.49 | $0.08 |
| 2025-01-15 | $54,378,456.68 | $724,007.82 | $0.08 |
| 2025-01-16 | $61,661,851.83 | $827,923.44 | $0.09 |
| 2025-01-17 | $58,684,321.98 | $444,309.95 | $0.09 |
| 2025-01-18 | $52,317,932.22 | $829,512.32 | $0.08 |
| 2025-01-19 | $40,328,909.75 | $1,394,782.56 | $0.06 |
| 2025-01-20 | $37,165,097.85 | $1,302,632.58 | $0.06 |
| 2025-01-21 | $41,254,636.80 | $611,085.90 | $0.06 |
| 2025-01-22 | $34,946,324.76 | $602,303.22 | $0.05 |
| 2025-01-23 | $34,603,429.91 | $468,177.99 | $0.05 |
| 2025-01-24 | $46,305,053.65 | $1,343,555.08 | $0.07 |
| 2025-01-25 | $45,439,039.56 | $1,383,144.79 | $0.07 |
| 2025-01-26 | $51,375,220.61 | $787,030.36 | $0.08 |
| 2025-01-27 | $50,167,342.63 | $1,268,101.00 | $0.08 |
| 2025-01-28 | $49,545,407.34 | $1,679,936.33 | $0.07 |
| 2025-01-29 | $45,760,251.07 | $707,550.70 | $0.07 |
| 2025-01-30 | $50,232,452.95 | $540,464.68 | $0.08 |
| 2025-01-31 | $49,000,910.75 | $992,432.46 | $0.07 |
| 2025-02-01 | $49,615,744.52 | $770,289.16 | $0.07 |
| 2025-02-02 | $40,696,945.52 | $803,590.81 | $0.06 |
| 2025-02-03 | $34,345,033.95 | $1,142,229.77 | $0.05 |
| 2025-02-04 | $43,216,283.14 | $1,002,812.30 | $0.07 |
| 2025-02-05 | $38,390,230.50 | $378,076.05 | $0.06 |
| 2025-02-06 | $42,028,013.82 | $462,160.00 | $0.06 |
| 2025-02-07 | $32,191,949.66 | $739,604.16 | $0.05 |
| 2025-02-08 | $31,766,723.17 | $635,475.74 | $0.05 |
| 2025-02-09 | $31,116,897.53 | $420,841.79 | $0.05 |
| 2025-02-10 | $32,191,032.18 | $547,150.92 | $0.05 |
| 2025-02-11 | $35,525,416.88 | $230,367.44 | $0.05 |
| 2025-02-12 | $34,701,155.31 | $637,275.72 | $0.05 |
| 2025-02-13 | $39,974,450.52 | $439,851.32 | $0.06 |
| 2025-02-14 | $39,400,391.83 | $350,007.64 | $0.06 |
| 2025-02-15 | $36,351,221.04 | $312,804.47 | $0.05 |
| 2025-02-16 | $33,668,454.58 | $211,347.14 | $0.05 |
| 2025-02-17 | $34,518,116.03 | $170,815.84 | $0.05 |
| 2025-02-18 | $31,007,931.28 | $436,587.13 | $0.05 |
| 2025-02-19 | $28,941,141.69 | $698,321.97 | $0.04 |
| 2025-02-20 | $25,642,023.03 | $300,157.58 | $0.04 |
| 2025-02-21 | $27,586,243.65 | $324,934.73 | $0.04 |
| 2025-02-22 | $25,565,379.72 | $418,052.24 | $0.04 |
| 2025-02-23 | $27,273,991.64 | $239,488.27 | $0.04 |
| 2025-02-24 | $28,255,572.68 | $227,810.76 | $0.04 |
| 2025-02-25 | $21,594,083.60 | $577,755.38 | $0.03 |
| 2025-02-26 | $26,244,594.66 | $702,311.71 | $0.04 |
| 2025-02-27 | $23,152,342.30 | $541,502.27 | $0.03 |
| 2025-02-28 | $22,432,236.70 | $513,546.58 | $0.03 |
| 2025-03-01 | $28,944,553.38 | $875,300.33 | $0.04 |
| 2025-03-02 | $31,436,320.96 | $321,111.49 | $0.05 |
| 2025-03-03 | $35,801,899.45 | $334,401.60 | $0.05 |
| 2025-03-04 | $27,291,607.45 | $768,376.04 | $0.04 |
| 2025-03-05 | $26,720,653.07 | $473,955.54 | $0.04 |
| 2025-03-06 | $31,343,056.62 | $251,848.99 | $0.05 |
| 2025-03-07 | $27,167,950.96 | $356,105.31 | $0.04 |
| 2025-03-08 | $22,672,246.11 | $592,295.41 | $0.03 |
| 2025-03-09 | $20,821,943.27 | $375,650.24 | $0.03 |
| 2025-03-10 | $19,393,681.42 | $334,348.19 | $0.03 |
| 2025-03-11 | $15,614,973.20 | $550,552.71 | $0.02 |
| 2025-03-12 | $17,079,861.93 | $795,971.85 | $0.02 |
| 2025-03-13 | $17,618,798.24 | $430,664.03 | $0.03 |
| 2025-03-14 | $15,721,834.07 | $325,017.46 | $0.02 |
| 2025-03-15 | $17,882,472.87 | $266,451.47 | $0.03 |
| 2025-03-16 | $19,168,192.62 | $229,318.81 | $0.03 |
| 2025-03-17 | $17,346,726.87 | $259,167.58 | $0.03 |
| 2025-03-18 | $20,712,660.34 | $319,704.32 | $0.03 |
| 2025-03-19 | $21,893,311.96 | $435,487.90 | $0.03 |
| 2025-03-20 | $22,849,377.22 | $501,105.23 | $0.03 |
| 2025-03-21 | $20,727,019.07 | $270,711.68 | $0.03 |
| 2025-03-22 | $18,107,810.32 | $345,033.49 | $0.03 |
| 2025-03-23 | $18,362,752.03 | $70,000.41 | $0.03 |
| 2025-03-24 | $20,252,034.23 | $152,149.33 | $0.03 |
| 2025-03-25 | $23,355,519.14 | $349,853.88 | $0.03 |
| 2025-03-26 | $20,859,685.07 | $212,751.72 | $0.03 |
| 2025-03-27 | $18,934,978.53 | $336,135.94 | $0.03 |
| 2025-03-28 | $18,003,964.85 | $257,508.49 | $0.03 |
| 2025-03-29 | $16,468,281.55 | $202,296.00 | $0.02 |
| 2025-03-30 | $15,386,672.62 | $224,987.66 | $0.02 |
| 2025-03-31 | $15,455,318.58 | $220,966.49 | $0.02 |
| 2025-04-01 | $15,406,506.55 | $155,846.91 | $0.02 |
| 2025-04-02 | $17,384,324.96 | $158,909.16 | $0.03 |
| 2025-04-03 | $13,626,740.32 | $197,786.10 | $0.02 |
| 2025-04-04 | $13,146,996.59 | $393,121.08 | $0.02 |
| 2025-04-05 | $13,105,828.36 | $372,557.48 | $0.02 |
| 2025-04-06 | $12,373,179.50 | $198,361.58 | $0.02 |
| 2025-04-07 | $9,466,972.73 | $243,268.87 | $0.01 |
| 2025-04-08 | $11,931,507.40 | $427,244.61 | $0.02 |
| 2025-04-09 | $11,095,088.88 | $343,471.17 | $0.02 |
| 2025-04-10 | $15,870,683.34 | $623,738.12 | $0.02 |
| 2025-04-11 | $14,102,124.19 | $307,106.08 | $0.02 |
| 2025-04-12 | $15,253,889.60 | $226,679.26 | $0.02 |
| 2025-04-13 | $18,707,358.14 | $329,889.07 | $0.03 |
| 2025-04-14 | $15,354,354.18 | $439,397.52 | $0.02 |
| 2025-04-15 | $18,224,467.60 | $277,679.85 | $0.03 |
| 2025-04-16 | $15,905,866.13 | $375,583.86 | $0.02 |
| 2025-04-17 | $18,073,677.06 | $265,941.60 | $0.03 |
| 2025-04-18 | $18,220,789.94 | $171,911.98 | $0.03 |
| 2025-04-19 | $16,441,922.76 | $181,185.50 | $0.02 |
| 2025-04-20 | $17,895,192.01 | $107,160.26 | $0.03 |
| 2025-04-21 | $16,888,641.55 | $206,149.43 | $0.02 |
| 2025-04-22 | $16,754,524.29 | $223,305.64 | $0.02 |
| 2025-04-23 | $21,147,929.96 | $535,655.29 | $0.03 |
| 2025-04-24 | $23,174,242.86 | $641,091.45 | $0.03 |
| 2025-04-25 | $25,050,197.57 | $572,680.83 | $0.04 |
| 2025-04-26 | $28,865,310.12 | $618,222.79 | $0.04 |
| 2025-04-27 | $29,099,303.57 | $460,179.20 | $0.04 |
| 2025-04-28 | $26,114,271.61 | $412,901.52 | $0.04 |
| 2025-04-29 | $29,187,380.58 | $582,073.96 | $0.04 |
| 2025-04-30 | $26,868,320.55 | $568,707.36 | $0.04 |
| 2025-05-01 | $28,270,316.49 | $553,823.22 | $0.04 |
| 2025-05-02 | $30,754,212.10 | $600,199.65 | $0.04 |
| 2025-05-03 | $29,748,506.37 | $306,145.47 | $0.04 |
| 2025-05-04 | $27,241,382.78 | $500,649.69 | $0.04 |
| 2025-05-05 | $30,238,200.90 | $506,995.46 | $0.04 |
| 2025-05-06 | $30,959,859.78 | $938,046.96 | $0.05 |
| 2025-05-07 | $31,990,190.24 | $186,938.59 | $0.05 |
| 2025-05-08 | $35,503,485.52 | $430,909.19 | $0.05 |
| 2025-05-09 | $40,008,418.18 | $1,038,428.38 | $0.06 |
| 2025-05-10 | $38,852,904.70 | $654,971.25 | $0.06 |
| 2025-05-11 | $39,571,794.31 | $380,779.60 | $0.06 |
| 2025-05-12 | $40,303,375.91 | $348,823.06 | $0.06 |
| 2025-05-13 | $41,201,813.27 | $782,983.03 | $0.06 |
| 2025-05-14 | $46,321,916.16 | $639,324.76 | $0.07 |
| 2025-05-15 | $44,819,140.51 | $671,446.17 | $0.07 |
| 2025-05-16 | $40,876,930.94 | $843,850.97 | $0.06 |
| 2025-05-17 | $39,368,552.65 | $218,136.70 | $0.06 |
| 2025-05-18 | $40,544,003.65 | $526,510.96 | $0.06 |
| 2025-05-19 | $42,419,908.27 | $765,395.07 | $0.06 |
| 2025-05-20 | $41,809,857.38 | $236,352.06 | $0.06 |
| 2025-05-21 | $44,075,744.47 | $475,963.23 | $0.06 |
| 2025-05-22 | $43,171,286.45 | $524,828.74 | $0.06 |
| 2025-05-23 | $46,326,774.75 | $783,158.89 | $0.07 |
| 2025-05-24 | $34,599,445.71 | $1,014,874.83 | $0.05 |
| 2025-05-25 | $37,749,544.68 | $430,431.18 | $0.06 |
| 2025-05-26 | $38,655,670.40 | $280,447.76 | $0.06 |
| 2025-05-27 | $41,060,336.47 | $402,190.98 | $0.06 |
| 2025-05-28 | $45,354,808.03 | $512,474.66 | $0.07 |
| 2025-05-29 | $40,378,075.41 | $1,096,478.37 | $0.06 |
| 2025-05-30 | $38,103,638.65 | $364,345.26 | $0.05 |
| 2025-05-31 | $32,780,525.35 | $766,150.72 | $0.05 |
| 2025-06-01 | $32,858,723.96 | $335,136.82 | $0.05 |
| 2025-06-02 | $33,752,073.07 | $253,904.45 | $0.05 |
| 2025-06-03 | $35,756,036.25 | $301,539.27 | $0.05 |
| 2025-06-04 | $33,450,016.84 | $221,950.59 | $0.05 |
| 2025-06-05 | $32,682,654.18 | $220,192.66 | $0.05 |
| 2025-06-06 | $28,578,517.57 | $605,290.20 | $0.04 |
| 2025-06-07 | $30,071,208.69 | $336,949.81 | $0.04 |
| 2025-06-08 | $29,819,107.03 | $215,771.78 | $0.04 |
| 2025-06-09 | $27,283,114.74 | $432,667.08 | $0.04 |
| 2025-06-10 | $30,328,077.74 | $1,242,926.38 | $0.04 |
| 2025-06-11 | $33,845,848.34 | $1,041,434.15 | $0.05 |
| 2025-06-12 | $30,244,518.39 | $565,046.96 | $0.04 |
| 2025-06-13 | $28,043,889.16 | $623,153.84 | $0.04 |
| 2025-06-14 | $25,972,230.25 | $1,066,709.23 | $0.04 |
| 2025-06-15 | $27,157,554.86 | $449,689.87 | $0.04 |
| 2025-06-16 | $25,778,992.44 | $441,382.39 | $0.04 |
| 2025-06-17 | $26,237,616.53 | $372,447.13 | $0.04 |
| 2025-06-18 | $22,600,052.41 | $544,808.66 | $0.03 |
| 2025-06-19 | $22,834,670.07 | $411,854.47 | $0.03 |
| 2025-06-20 | $21,554,820.07 | $224,274.98 | $0.03 |
| 2025-06-21 | $22,577,657.07 | $470,283.82 | $0.03 |
| 2025-06-22 | $18,847,722.34 | $532,667.84 | $0.03 |
| 2025-06-23 | $19,776,167.59 | $359,863.46 | $0.03 |
| 2025-06-24 | $25,383,641.61 | $593,468.57 | $0.04 |
| 2025-06-25 | $29,230,483.67 | $471,324.04 | $0.04 |
| 2025-06-26 | $31,599,965.17 | $446,868.57 | $0.05 |
| 2025-06-27 | $31,810,534.71 | $428,408.20 | $0.05 |
| 2025-06-28 | $30,791,373.10 | $374,464.29 | $0.05 |
| 2025-06-29 | $32,088,352.42 | $301,132.76 | $0.05 |
| 2025-06-30 | $35,051,431.78 | $316,199.27 | $0.05 |
| 2025-07-01 | $32,673,632.52 | $248,082.42 | $0.05 |
| 2025-07-02 | $30,132,951.10 | $426,901.13 | $0.04 |
| 2025-07-03 | $35,307,453.92 | $383,230.74 | $0.05 |
| 2025-07-04 | $37,258,142.08 | $341,699.83 | $0.05 |
| 2025-07-05 | $32,841,608.10 | $292,401.60 | $0.05 |
| 2025-07-06 | $31,473,594.93 | $265,586.19 | $0.05 |
| 2025-07-07 | $33,738,309.42 | $360,677.82 | $0.05 |
| 2025-07-08 | $32,661,955.79 | $253,759.66 | $0.05 |
| 2025-07-09 | $32,737,885.75 | $186,967.39 | $0.05 |
| 2025-07-10 | $34,637,560.37 | $406,522.61 | $0.05 |
| 2025-07-11 | $28,357,275.53 | $836,987.54 | $0.04 |
| 2025-07-12 | $27,034,469.37 | $590,988.82 | $0.04 |
| 2025-07-13 | $27,036,089.08 | $266,255.55 | $0.04 |
| 2025-07-14 | $28,240,215.72 | $217,963.90 | $0.04 |
| 2025-07-15 | $28,180,883.86 | $321,172.58 | $0.04 |
| 2025-07-16 | $27,616,914.52 | $267,868.43 | $0.04 |
| 2025-07-17 | $26,307,964.66 | $326,677.49 | $0.04 |
| 2025-07-18 | $28,561,322.22 | $302,421.86 | $0.04 |
| 2025-07-19 | $30,941,603.31 | $357,645.83 | $0.04 |
| 2025-07-19 | $32,089,685.38 | $304,167.88 | $0.05 |
Bitcoin 
Ethereum 
XRP 
Tether 
BNB 
Solana 
USDC 
Dogecoin 
Lido Staked Ether 
Cardano 
