OpenServ
SERV
Rank #1070
$0.0194
Updated 4 months ago
Market Cap
$14.14M
24h Volume
$209.81K
Avg Volume (6m)
$283.26K
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 |