OpenServ
SERV
Rank #1070
$0.0364
Updated 8 days ago
Market Cap
$26.58M
24h Volume
$500.31K
Avg Volume (90d)
$524.62K
24h High/Low
$0.0380
$0.0320
$0.0320
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Base Ecosystem
x402 Ecosystem
Artificial Intelligence (AI)
AI Agents
AI Framework
Chains
Ethereum
0x40e3d1a4b2c47d9...
Base
0x5576d6ed9181f22...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0364 | $0.0380 | $0.0320 | $0.0364 | $500.31K | $26.58M |
| Nov 10, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $167.78K | $24.10M |
| Nov 9, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $127.50K | $22.97M |
| Nov 8, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $185.85K | $23.19M |
| Nov 7, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $154.09K | $21.76M |
| Nov 6, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $388.35K | $24.59M |
| Nov 5, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $633.85K | $20.53M |
| Nov 4, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $540.91K | $23.58M |
| Nov 3, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $494.62K | $29.94M |
| Nov 2, 2025 | $0.0451 | $0.0451 | $0.0451 | $0.0451 | $327.58K | $32.94M |
| Nov 1, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $491.26K | $31.06M |
| Oct 31, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $960.51K | $27.63M |
| Oct 30, 2025 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $584.57K | $35.12M |
| Oct 29, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $483.69K | $33.55M |
| Oct 28, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $1.05M | $33.07M |
| Oct 27, 2025 | $0.0486 | $0.0486 | $0.0486 | $0.0486 | $697.97K | $35.37M |
| Oct 26, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $532.20K | $28.83M |
| Oct 25, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $2.13M | $31.08M |
| Oct 24, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $675.76K | $20.59M |
| Oct 23, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $232.55K | $15.90M |
| Oct 22, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $246.41K | $15.82M |
| Oct 21, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $288.78K | $15.75M |
| Oct 20, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $957.33K | $15.83M |
| Oct 19, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $163.03K | $17.50M |
| Oct 18, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $525.96K | $16.99M |
| Oct 17, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $258.73K | $19.03M |
| Oct 16, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $344.09K | $20.55M |
| Oct 15, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $309.35K | $21.82M |
| Oct 14, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $462.60K | $22.43M |
| Oct 13, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $527.22K | $19.88M |
| Oct 12, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $530.57K | $19.00M |
| Oct 11, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $644.16K | $21.28M |
| Oct 10, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $626.30K | $23.70M |
| Oct 9, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $391.25K | $21.27M |
| Oct 8, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $876.42K | $21.57M |
| Oct 7, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $1.19M | $21.25M |
| Oct 6, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $250.28K | $26.74M |
| Oct 5, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $212.51K | $27.04M |
| Oct 4, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $481.13K | $27.61M |
| Oct 3, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $318.15K | $31.34M |
| Oct 2, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $481.19K | $29.53M |
| Oct 1, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $380.94K | $26.63M |
| Sep 30, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $501.26K | $30.56M |
| Sep 29, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $231.02K | $26.28M |
| Sep 28, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $225.87K | $25.51M |
| Sep 27, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $424.49K | $26.96M |
| Sep 26, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $355.64K | $24.98M |
| Sep 25, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $652.78K | $27.41M |
| Sep 24, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $271.90K | $28.40M |
| Sep 23, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $244.25K | $29.57M |
| Sep 22, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $747.38K | $30.73M |
| Sep 21, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $612.26K | $29.68M |
| Sep 20, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $696.85K | $32.55M |
| Sep 19, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $967.75K | $37.69M |
| Sep 18, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $747.76K | $36.81M |
| Sep 17, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $577.14K | $36.62M |
| Sep 16, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $731.08K | $37.21M |
| Sep 15, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $277.48K | $43.25M |
| Sep 14, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $718.65K | $45.57M |
| Sep 13, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $731.26K | $45.19M |
| Sep 12, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $655.86K | $41.19M |
| Sep 11, 2025 | $0.0554 | $0.0554 | $0.0554 | $0.0554 | $542.99K | $40.44M |
| Sep 10, 2025 | $0.0590 | $0.0590 | $0.0590 | $0.0590 | $348.91K | $43.07M |
| Sep 9, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $542.97K | $43.82M |
| Sep 8, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $427.67K | $44.19M |
| Sep 7, 2025 | $0.0637 | $0.0637 | $0.0637 | $0.0637 | $273.11K | $46.50M |
| Sep 6, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $640.11K | $46.86M |
| Sep 5, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $382.53K | $51.02M |
| Sep 4, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $398.95K | $54.90M |
| Sep 3, 2025 | $0.0714 | $0.0714 | $0.0714 | $0.0714 | $325.01K | $52.29M |
| Sep 2, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $438.49K | $50.80M |
| Sep 1, 2025 | $0.0772 | $0.0772 | $0.0772 | $0.0772 | $478.15K | $56.72M |
| Aug 31, 2025 | $0.0764 | $0.0764 | $0.0764 | $0.0764 | $245.16K | $55.82M |
| Aug 30, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $980.17K | $55.00M |
| Aug 29, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $1.02M | $57.63M |
| Aug 28, 2025 | $0.0748 | $0.0748 | $0.0748 | $0.0748 | $431.77K | $54.96M |
| Aug 27, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $296.97K | $49.69M |
| Aug 26, 2025 | $0.0657 | $0.0657 | $0.0657 | $0.0657 | $312.45K | $47.93M |
| Aug 25, 2025 | $0.0718 | $0.0718 | $0.0718 | $0.0718 | $790.90K | $52.45M |
| Aug 24, 2025 | $0.0793 | $0.0793 | $0.0793 | $0.0793 | $765.02K | $57.88M |
| Aug 23, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $645.48K | $59.21M |
| Aug 22, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $380.84K | $50.26M |
| Aug 21, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $675.94K | $53.91M |