OpenServ
SERV
Rank #1070
$0.0194
Updated 26 days ago
Market Cap
$14.14M
24h Volume
$209.81K
Avg Volume (6m)
$453.19K
24h High/Low
$0.0195
$0.0172
$0.0172
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0194 | $0.0195 | $0.0172 | $0.0194 | $209.81K | $14.14M |
| Dec 2, 2025 | $0.0171 | $0.0188 | $0.0171 | $0.0188 | $160.32K | $13.04M |
| Dec 1, 2025 | $0.0191 | $0.0191 | $0.0162 | $0.0172 | $167.01K | $12.75M |
| Nov 30, 2025 | $0.0190 | $0.0195 | $0.0185 | $0.0190 | $155.33K | $13.86M |
| Nov 29, 2025 | $0.0206 | $0.0209 | $0.0190 | $0.0190 | $145.90K | $14.41M |
| Nov 28, 2025 | $0.0210 | $0.0212 | $0.0201 | $0.0206 | $153.28K | $15.07M |
| Nov 27, 2025 | $0.0219 | $0.0228 | $0.0212 | $0.0214 | $205.86K | $15.96M |
| Nov 26, 2025 | $0.0207 | $0.0220 | $0.0194 | $0.0219 | $125.48K | $15.05M |
| Nov 25, 2025 | $0.0209 | $0.0209 | $0.0196 | $0.0205 | $178.87K | $14.85M |
| Nov 24, 2025 | $0.0214 | $0.0214 | $0.0197 | $0.0206 | $172.15K | $15.07M |
| Nov 23, 2025 | $0.0213 | $0.0222 | $0.0213 | $0.0222 | $149.38K | $15.74M |
| Nov 22, 2025 | $0.0196 | $0.0214 | $0.0192 | $0.0211 | $206.33K | $14.62M |
| Nov 21, 2025 | $0.0218 | $0.0230 | $0.0190 | $0.0194 | $252.38K | $15.32M |
| Nov 20, 2025 | $0.0256 | $0.0256 | $0.0221 | $0.0226 | $172.75K | $17.71M |
| Nov 19, 2025 | $0.0251 | $0.0257 | $0.0233 | $0.0244 | $170.26K | $17.94M |
| Nov 18, 2025 | $0.0252 | $0.0261 | $0.0236 | $0.0255 | $159.21K | $18.07M |
| Nov 17, 2025 | $0.0268 | $0.0275 | $0.0247 | $0.0251 | $95.73K | $19.34M |
| Nov 16, 2025 | $0.0278 | $0.0286 | $0.0259 | $0.0263 | $95.59K | $20.09M |
| Nov 15, 2025 | $0.0283 | $0.0286 | $0.0276 | $0.0276 | $251.73K | $20.63M |
| Nov 14, 2025 | $0.0317 | $0.0325 | $0.0276 | $0.0289 | $327.06K | $22.05M |
| Nov 13, 2025 | $0.0346 | $0.0371 | $0.0316 | $0.0316 | $296.93K | $25.34M |
| Nov 12, 2025 | $0.0334 | $0.0357 | $0.0334 | $0.0339 | $305.23K | $25.02M |
| 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 |
| Aug 20, 2025 | $0.0652 | $0.0652 | $0.0652 | $0.0652 | $445.84K | $45.64M |
| Aug 19, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $696.19K | $52.64M |
| Aug 18, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $1.15M | $55.30M |
| Aug 17, 2025 | $0.0741 | $0.0741 | $0.0741 | $0.0741 | $524.86K | $51.90M |
| Aug 16, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $451.85K | $47.95M |
| Aug 15, 2025 | $0.0648 | $0.0648 | $0.0648 | $0.0648 | $435.22K | $45.37M |
| Aug 14, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $545.35K | $47.68M |
| Aug 13, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $714.26K | $51.82M |
| Aug 12, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $608.37K | $43.79M |
| Aug 11, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $857.88K | $44.53M |
| Aug 10, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $495.07K | $47.66M |
| Aug 9, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $607.40K | $46.46M |
| Aug 8, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $1.05M | $49.81M |
| Aug 7, 2025 | $0.0686 | $0.0686 | $0.0686 | $0.0686 | $1.23M | $47.97M |
| Aug 6, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $460.78K | $39.25M |
| Aug 5, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $784.19K | $39.82M |
| Aug 4, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $416.07K | $34.86M |
| Aug 3, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $236.85K | $30.69M |
| Aug 2, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $444.68K | $29.36M |
| Aug 1, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $980.19K | $30.66M |
| Jul 31, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $283.68K | $26.32M |
| Jul 30, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $187.90K | $25.72M |
| Jul 29, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $239.93K | $25.35M |
| Jul 28, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $147.99K | $28.20M |
| Jul 27, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $265.18K | $27.46M |
| Jul 26, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $393.90K | $25.57M |
| Jul 25, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $245.95K | $29.04M |
| Jul 24, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $312.57K | $28.31M |
| Jul 23, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $650.74K | $27.61M |
| Jul 22, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $382.89K | $30.48M |
| Jul 21, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $181.93K | $31.33M |
| Jul 20, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $204.83K | $29.97M |
| Jul 19, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $357.65K | $30.94M |
| Jul 18, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $302.42K | $28.56M |
| Jul 17, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $326.68K | $26.31M |
| Jul 16, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $267.87K | $27.62M |
| Jul 15, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $321.17K | $28.18M |
| Jul 14, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $217.96K | $28.24M |
| Jul 13, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $266.26K | $27.04M |
| Jul 12, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $590.99K | $27.03M |
| Jul 11, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $836.99K | $28.36M |
| Jul 10, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $406.52K | $34.64M |
| Jul 9, 2025 | $0.0479 | $0.0479 | $0.0479 | $0.0479 | $186.97K | $32.74M |
| Jul 8, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $253.76K | $32.66M |
| Jul 7, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $360.68K | $33.74M |
| Jul 6, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $265.59K | $31.47M |
| Jul 5, 2025 | $0.0480 | $0.0480 | $0.0480 | $0.0480 | $292.40K | $32.84M |
| Jul 4, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $341.70K | $37.26M |
| Jul 3, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $383.23K | $35.31M |
| Jul 2, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $426.90K | $30.13M |
| Jul 1, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $248.08K | $32.67M |
| Jun 30, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $316.20K | $35.05M |
| Jun 29, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $301.13K | $32.09M |