What historical data is shown for SERV?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
OpenServ (SERV) Historical Data
OpenServ Historical Price Information — Daily SERV Open, High, Low, Close & Volume$0.01563
+7.57% 1D
Recently Viewed
1H-4.46%
1D+7.57%
1W+3.03%
1M-33.00%
OpenServ (SERV) has 90 days of daily open, high, low and close on file. Over that window SERV ranged $0.01424 to $0.03137, closed at $0.01563 and is down 44.7% across the window.
OpenServ — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03137
Window low
$0.01424
First → last
-44.65%
Latest close
$0.01563
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SERV Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.01637 | $0.01726 | $0.01562 | $0.01563 | -4.52% | $1,616 | $12.04M |
| Nov 3, 2026 | $0.01424 | $0.01775 | $0.01424 | $0.01637 | +14.96% | $5,998 | $12.60M |
| Nov 2, 2026 | $0.01592 | $0.01624 | $0.01423 | $0.01424 | -10.55% | $2,526 | $10.96M |
| Nov 1, 2026 | $0.01552 | $0.01692 | $0.01552 | $0.01592 | +2.58% | $3,100 | $12.26M |
| Oct 31, 2026 | $0.01462 | $0.01594 | $0.01435 | $0.01552 | +6.16% | $5,828 | $11.95M |
| Oct 30, 2026 | $0.01452 | $0.01479 | $0.01359 | $0.01462 | +0.69% | $11,080 | $11.26M |
| Oct 29, 2026 | $0.0156 | $0.01754 | $0.0141 | $0.01452 | -6.92% | $12,643 | $11.18M |
| Oct 28, 2026 | $0.01585 | $0.01594 | $0.0145 | $0.0156 | -1.58% | $4,089 | $12.01M |
| Oct 27, 2026 | $0.01451 | $0.01656 | $0.01451 | $0.01585 | +9.24% | $3,219 | $12.20M |
| Oct 26, 2026 | $0.01487 | $0.01519 | $0.01413 | $0.01451 | -2.42% | $1,627 | $11.17M |
| Oct 25, 2026 | $0.0151 | $0.01726 | $0.01472 | $0.01487 | -1.52% | $963 | $11.45M |
| Oct 24, 2026 | $0.01476 | $0.0161 | $0.01441 | $0.0151 | +2.30% | $4,245 | $11.63M |
| Oct 23, 2026 | $0.01545 | $0.0159 | $0.01476 | $0.01476 | -4.47% | $5,249 | $11.37M |
| Oct 22, 2026 | $0.0169 | $0.01848 | $0.01512 | $0.01545 | -8.58% | $3,607 | $11.90M |
| Oct 21, 2026 | $0.01695 | $0.01777 | $0.0162 | $0.0169 | -0.29% | $7,906 | $13.01M |
| Oct 20, 2026 | $0.01712 | $0.0181 | $0.01661 | $0.01695 | -0.99% | $4,241 | $13.05M |
| Oct 19, 2026 | $0.01757 | $0.01872 | $0.01672 | $0.01712 | -2.56% | $2,424 | $13.18M |
| Oct 18, 2026 | $0.01725 | $0.01795 | $0.01631 | $0.01757 | +1.86% | $5,611 | $13.53M |
| Oct 17, 2026 | $0.01775 | $0.01788 | $0.01661 | $0.01725 | -2.82% | $7,152 | $13.28M |
| Oct 16, 2026 | $0.01857 | $0.0204 | $0.01689 | $0.01775 | -4.42% | $12,414 | $13.67M |
| Oct 15, 2026 | $0.01939 | $0.01959 | $0.01789 | $0.01857 | -4.23% | $5,249 | $14.30M |
| Oct 14, 2026 | $0.02048 | $0.02071 | $0.01903 | $0.01939 | -5.32% | $4,201 | $14.93M |
| Oct 13, 2026 | $0.0208 | $0.02123 | $0.02001 | $0.02048 | -1.54% | $6,242 | $15.77M |
| Oct 12, 2026 | $0.02135 | $0.02207 | $0.02001 | $0.0208 | -2.58% | $11,449 | $16.02M |
| Oct 11, 2026 | $0.02158 | $0.02185 | $0.0210 | $0.02135 | -1.07% | $1,950 | $16.44M |
| Oct 10, 2026 | $0.02184 | $0.02231 | $0.02127 | $0.02158 | -1.19% | $2,287 | $16.62M |
| Oct 9, 2026 | $0.02131 | $0.02339 | $0.02101 | $0.02184 | +2.49% | $6,911 | $16.82M |
| Oct 8, 2026 | $0.02071 | $0.02207 | $0.02001 | $0.02131 | +2.90% | $14,094 | $16.41M |
| Oct 7, 2026 | $0.02164 | $0.0220 | $0.02025 | $0.02071 | -4.30% | $7,903 | $15.95M |
| Oct 6, 2026 | $0.0212 | $0.02364 | $0.02054 | $0.02164 | +2.08% | $12,079 | $16.66M |
| Oct 5, 2026 | $0.02333 | $0.02366 | $0.0212 | $0.0212 | -9.13% | $6,997 | $16.32M |
| Oct 4, 2026 | $0.02147 | $0.02458 | $0.02102 | $0.02333 | +8.66% | $9,606 | $17.96M |
| Oct 3, 2026 | $0.02228 | $0.02364 | $0.0204 | $0.02147 | -3.64% | $45,388 | $16.53M |
| Oct 2, 2026 | $0.0230 | $0.02481 | $0.02183 | $0.02228 | -3.13% | $8,865 | $17.16M |
| Oct 1, 2026 | $0.02478 | $0.02481 | $0.02228 | $0.0230 | -7.18% | $17,230 | $17.71M |
| Sep 30, 2026 | $0.02635 | $0.02716 | $0.02387 | $0.02478 | -5.96% | $15,356 | $19.08M |
| Sep 29, 2026 | $0.02581 | $0.0290 | $0.02483 | $0.02635 | +2.09% | $18,190 | $20.29M |
| Sep 28, 2026 | $0.02346 | $0.0273 | $0.02213 | $0.02581 | +10.02% | $10,123 | $19.87M |
| Sep 27, 2026 | $0.02661 | $0.02853 | $0.02346 | $0.02346 | -11.84% | $34,536 | $18.06M |
| Sep 26, 2026 | $0.02633 | $0.02844 | $0.02449 | $0.02661 | +1.06% | $17,110 | $20.49M |
| Sep 25, 2026 | $0.02538 | $0.02815 | $0.02399 | $0.02633 | +3.74% | $16,914 | $20.27M |
| Sep 24, 2026 | $0.02615 | $0.02708 | $0.02379 | $0.02538 | -2.94% | $15,185 | $19.54M |
| Sep 23, 2026 | $0.02886 | $0.02939 | $0.02468 | $0.02615 | -9.39% | $23,260 | $20.14M |
| Sep 22, 2026 | $0.03036 | $0.03108 | $0.02777 | $0.02886 | -4.94% | $27,850 | $22.22M |
| Sep 21, 2026 | $0.02578 | $0.0317 | $0.02576 | $0.03036 | +17.77% | $35,804 | $23.38M |
| Sep 20, 2026 | $0.0266 | $0.02714 | $0.02302 | $0.02578 | -3.08% | $29,531 | $19.85M |
| Sep 19, 2026 | $0.02099 | $0.02943 | $0.02099 | $0.0266 | +26.73% | $76,023 | $20.48M |
| Sep 18, 2026 | $0.01874 | $0.02317 | $0.01874 | $0.02099 | +12.01% | $30,252 | $16.16M |
| Sep 17, 2026 | $0.01855 | $0.0208 | $0.01794 | $0.01874 | +1.02% | $12,120 | $14.43M |
| Sep 16, 2026 | $0.01812 | $0.02113 | $0.01788 | $0.01855 | +2.37% | $14,477 | $14.28M |
| Sep 15, 2026 | $0.0227 | $0.02459 | $0.01785 | $0.01812 | -20.18% | $19,844 | $13.95M |
| Sep 14, 2026 | $0.02161 | $0.02609 | $0.0204 | $0.0227 | +5.04% | $23,515 | $17.48M |
| Sep 13, 2026 | $0.02058 | $0.02387 | $0.01959 | $0.02161 | +5.00% | $6,591 | $16.64M |
| Sep 12, 2026 | $0.02117 | $0.02315 | $0.02029 | $0.02058 | -2.79% | $10,163 | $15.85M |
| Sep 11, 2026 | $0.02018 | $0.02262 | $0.01943 | $0.02117 | +4.91% | $6,536 | $16.30M |
| Sep 10, 2026 | $0.0205 | $0.02162 | $0.01911 | $0.02018 | -1.56% | $7,253 | $15.54M |
| Sep 9, 2026 | $0.01776 | $0.0238 | $0.0175 | $0.0205 | +15.43% | $9,040 | $15.79M |
| Sep 8, 2026 | $0.01715 | $0.01815 | $0.01389 | $0.01776 | +3.56% | $20,364 | $13.68M |
| Sep 7, 2026 | $0.01757 | $0.01995 | $0.01679 | $0.01715 | -2.39% | $12,073 | $13.21M |
| Sep 6, 2026 | $0.01653 | $0.01862 | $0.01435 | $0.01757 | +6.29% | $20,500 | $13.53M |
| Sep 5, 2026 | $0.01847 | $0.01847 | $0.01523 | $0.01653 | -10.50% | $15,260 | $12.73M |
| Sep 4, 2026 | $0.0195 | $0.0200 | $0.01716 | $0.01847 | -5.28% | $27,447 | $14.22M |
| Sep 3, 2026 | $0.01725 | $0.0225 | $0.01593 | $0.0195 | +13.04% | $34,878 | $15.02M |
| Sep 2, 2026 | $0.01738 | $0.01802 | $0.01585 | $0.01725 | -0.75% | $9,740 | $13.28M |
| Sep 1, 2026 | $0.01974 | $0.02075 | $0.01717 | $0.01738 | -11.96% | $10,883 | $13.38M |
| Aug 31, 2026 | $0.02091 | $0.02199 | $0.01596 | $0.01974 | -5.60% | $21,859 | $15.20M |
| Aug 30, 2026 | $0.0233 | $0.0233 | $0.02054 | $0.02091 | -10.26% | $17,250 | $16.10M |
| Aug 29, 2026 | $0.02421 | $0.02429 | $0.02249 | $0.0233 | -3.76% | $2,741 | $17.94M |
| Aug 28, 2026 | $0.02474 | $0.02656 | $0.02335 | $0.02421 | -2.14% | $6,614 | $18.64M |
| Aug 27, 2026 | $0.0260 | $0.02742 | $0.0245 | $0.02474 | -4.85% | $9,286 | $19.05M |
| Aug 26, 2026 | $0.02693 | $0.0279 | $0.02492 | $0.0260 | -3.45% | $4,613 | $20.02M |
| Aug 25, 2026 | $0.02742 | $0.02819 | $0.02528 | $0.02693 | -1.79% | $11,985 | $20.74M |
| Aug 24, 2026 | $0.02934 | $0.03081 | $0.02688 | $0.02742 | -6.54% | $5,123 | $21.11M |
| Aug 23, 2026 | $0.02924 | $0.02969 | $0.02789 | $0.02934 | +0.34% | $3,330 | $22.59M |
| Aug 22, 2026 | $0.03137 | $0.03368 | $0.02823 | $0.02924 | -6.79% | $6,512 | $22.51M |
| Aug 21, 2026 | $0.02957 | $0.03333 | $0.02699 | $0.03137 | +6.09% | $14,876 | $24.15M |
| Aug 20, 2026 | $0.02743 | $0.03051 | $0.02699 | $0.02957 | +7.80% | $12,236 | $22.77M |
| Aug 19, 2026 | $0.0237 | $0.02911 | $0.02161 | $0.02743 | +15.74% | $8,657 | $21.12M |
| Aug 18, 2026 | $0.0242 | $0.02424 | $0.02361 | $0.0237 | -2.07% | $518 | $18.25M |
| Aug 17, 2026 | $0.02415 | $0.02726 | $0.0230 | $0.0242 | +0.21% | $1,875 | $18.63M |
| Aug 16, 2026 | $0.02436 | $0.02459 | $0.0231 | $0.02415 | -0.86% | $764 | $18.60M |
| Aug 15, 2026 | $0.02452 | $0.02615 | $0.0240 | $0.02436 | -0.65% | $3,510 | $18.76M |
| Aug 14, 2026 | $0.02423 | $0.0249 | $0.02364 | $0.02452 | +1.20% | $1,159 | $18.88M |
| Aug 13, 2026 | $0.02489 | $0.02535 | $0.02331 | $0.02423 | -2.65% | $5,560 | $18.66M |
| Aug 12, 2026 | $0.02549 | $0.02564 | $0.02489 | $0.02489 | -2.35% | $3,123 | $19.17M |
| Aug 11, 2026 | $0.02758 | $0.02758 | $0.02456 | $0.02549 | -7.58% | $3,265 | $19.63M |
| Aug 10, 2026 | $0.02874 | $0.02981 | $0.02745 | $0.02758 | -4.04% | $3,966 | $21.24M |
| Aug 9, 2026 | $0.02869 | $0.03111 | $0.02762 | $0.02874 | +0.17% | $5,113 | $22.13M |
| Aug 8, 2026 | $0.02824 | $0.03266 | $0.0281 | $0.02869 | +1.59% | $4,240 | $22.09M |
| Aug 7, 2026 | $0.02723 | $0.03091 | $0.02667 | $0.02824 | — | $10,264 | $21.74M |
OpenServ Historical Data FAQ
Window highs, lows, best/worst days and volume for OpenServWhat is the SERV market cap?
OpenServ has a market capitalisation of about $11.34M, on roughly $1.56M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SERV change over this window?
Across 90 daily candles, close-to-close moved down 44.65%.
What were SERV's high and low in this window?
In this sample, the highest trade print is about $0.03368 (Aug 22, 2026) and the lowest about $0.01359 (Oct 30, 2026).
What were SERV's best and worst days in this window?
Best close-to-close day was about +26.73% (Sep 19, 2026); worst was -20.18% (Sep 15, 2026).
When was SERV's highest volume day in this window?
The largest volume bar in this sample is about $76,023 on Sep 19, 2026 (exchange quote or base volume, depending on venue).