CryptoCopWhat historical data does CryptoCop show for SERV?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same venues CryptoCop charts use.
OpenServ (SERV) Historical Data
OpenServ Historical Price Information — Daily SERV Open, High, Low, Close & Volume$0.02798
+16.44% 1D
Recently Viewed
1H+8.45%
1D+16.44%
1W+12.41%
1M-27.59%
OpenServ (SERV) has 90 days of daily open, high, low and close on file. Over that window SERV ranged $0.02356 to $0.08091, closed at $0.02798 and is down 48.9% across the window.
OpenServ — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.08091
Window low
$0.02356
First → last
-48.86%
Latest close
$0.02798
vs live
+0.00%
Daily OHLC from MEXC — same venues CryptoCop charts use. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known. Not financial advice.
SERV Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | $0.0237 | $0.02823 | $0.02161 | $0.02798 | +18.06% | $7,805.675 | $21.54M |
| Aug 18, 2026 | $0.0242 | $0.02424 | $0.02361 | $0.0237 | -2.07% | $517.825 | $18.25M |
| Aug 17, 2026 | $0.02415 | $0.02726 | $0.0230 | $0.0242 | +0.21% | $1,875.3 | $18.63M |
| Aug 16, 2026 | $0.02436 | $0.02459 | $0.0231 | $0.02415 | -0.86% | $764.013 | $18.60M |
| Aug 15, 2026 | $0.02452 | $0.02615 | $0.0240 | $0.02436 | -0.65% | $3,510.323 | $18.76M |
| Aug 14, 2026 | $0.02423 | $0.0249 | $0.02364 | $0.02452 | +1.20% | $1,158.537 | $18.88M |
| Aug 13, 2026 | $0.02489 | $0.02535 | $0.02331 | $0.02423 | -2.65% | $5,560.097 | $18.66M |
| Aug 12, 2026 | $0.02549 | $0.02564 | $0.02489 | $0.02489 | -2.35% | $3,122.642 | $19.17M |
| Aug 11, 2026 | $0.02758 | $0.02758 | $0.02456 | $0.02549 | -7.58% | $3,265.163 | $19.63M |
| Aug 10, 2026 | $0.02874 | $0.02981 | $0.02745 | $0.02758 | -4.04% | $3,966.17 | $21.24M |
| Aug 9, 2026 | $0.02869 | $0.03111 | $0.02762 | $0.02874 | +0.17% | $5,113.445 | $22.13M |
| Aug 8, 2026 | $0.02824 | $0.03266 | $0.0281 | $0.02869 | +1.59% | $4,239.513 | $22.09M |
| Aug 7, 2026 | $0.02723 | $0.03091 | $0.02667 | $0.02824 | +3.71% | $10,264.062 | $21.74M |
| Aug 6, 2026 | $0.02863 | $0.02946 | $0.02667 | $0.02723 | -4.89% | $8,478.415 | $20.97M |
| Aug 5, 2026 | $0.02481 | $0.0300 | $0.02397 | $0.02863 | +15.40% | $26,516.973 | $22.05M |
| Aug 4, 2026 | $0.0240 | $0.02519 | $0.02359 | $0.02481 | +3.37% | $8,312.909 | $19.10M |
| Aug 3, 2026 | $0.02704 | $0.02736 | $0.02385 | $0.0240 | -11.24% | $15,404.788 | $18.48M |
| Aug 2, 2026 | $0.02502 | $0.0277 | $0.0235 | $0.02704 | +8.07% | $10,454.656 | $20.82M |
| Aug 1, 2026 | $0.02356 | $0.02625 | $0.02246 | $0.02502 | +6.20% | $13,563.542 | $19.27M |
| Jul 31, 2026 | $0.02681 | $0.02681 | $0.02355 | $0.02356 | -12.12% | $27,105.022 | $18.14M |
| Jul 30, 2026 | $0.02815 | $0.02904 | $0.0254 | $0.02681 | -4.76% | $37,919.196 | $20.64M |
| Jul 29, 2026 | $0.02956 | $0.0304 | $0.02799 | $0.02815 | -4.77% | $12,980.969 | $21.68M |
| Jul 28, 2026 | $0.03071 | $0.03107 | $0.02894 | $0.02956 | -3.74% | $9,026.739 | $22.76M |
| Jul 27, 2026 | $0.03033 | $0.0368 | $0.0298 | $0.03071 | +1.25% | $24,693.437 | $23.65M |
| Jul 26, 2026 | $0.03003 | $0.03153 | $0.0286 | $0.03033 | +1.00% | $11,547.228 | $23.35M |
| Jul 25, 2026 | $0.03121 | $0.03171 | $0.0300 | $0.03003 | -3.78% | $5,510.298 | $23.12M |
| Jul 24, 2026 | $0.03232 | $0.03466 | $0.0300 | $0.03121 | -3.43% | $33,627.857 | $24.03M |
| Jul 23, 2026 | $0.03678 | $0.03678 | $0.03228 | $0.03232 | -12.13% | $16,003.389 | $24.89M |
| Jul 22, 2026 | $0.0379 | $0.03827 | $0.03642 | $0.03678 | -2.96% | $7,526.893 | $28.32M |
| Jul 21, 2026 | $0.03864 | $0.03939 | $0.03718 | $0.0379 | -1.92% | $10,108.478 | $29.18M |
| Jul 20, 2026 | $0.03752 | $0.03981 | $0.03643 | $0.03864 | +2.99% | $12,170.569 | $29.75M |
| Jul 19, 2026 | $0.03714 | $0.03898 | $0.03678 | $0.03752 | +1.02% | $6,680.255 | $28.89M |
| Jul 18, 2026 | $0.03645 | $0.04007 | $0.03536 | $0.03714 | +1.89% | $9,950.792 | $28.60M |
| Jul 17, 2026 | $0.03981 | $0.03981 | $0.03642 | $0.03645 | -8.44% | $6,335.675 | $28.07M |
| Jul 16, 2026 | $0.03751 | $0.04307 | $0.03678 | $0.03981 | +6.13% | $10,242.646 | $30.65M |
| Jul 15, 2026 | $0.0398 | $0.04059 | $0.03751 | $0.03751 | -5.75% | $9,067.437 | $28.88M |
| Jul 14, 2026 | $0.03572 | $0.04229 | $0.03501 | $0.0398 | +11.42% | $27,265.847 | $30.65M |
| Jul 13, 2026 | $0.03537 | $0.03608 | $0.03217 | $0.03572 | +0.99% | $12,616.252 | $27.50M |
| Jul 12, 2026 | $0.03576 | $0.0375 | $0.03439 | $0.03537 | -1.09% | $15,166.793 | $27.23M |
| Jul 11, 2026 | $0.03873 | $0.03903 | $0.03576 | $0.03576 | -7.67% | $4,312.761 | $27.54M |
| Jul 10, 2026 | $0.03979 | $0.04799 | $0.03717 | $0.03873 | -2.66% | $22,980.337 | $29.82M |
| Jul 9, 2026 | $0.0394 | $0.0410 | $0.0360 | $0.03979 | +0.99% | $13,410.01 | $30.64M |
| Jul 8, 2026 | $0.04479 | $0.0448 | $0.03642 | $0.0394 | -12.03% | $22,393.673 | $30.34M |
| Jul 7, 2026 | $0.04758 | $0.05142 | $0.04479 | $0.04479 | -5.86% | $22,297.18 | $34.49M |
| Jul 6, 2026 | $0.04704 | $0.05042 | $0.0448 | $0.04758 | +1.15% | $10,296.402 | $36.64M |
| Jul 5, 2026 | $0.04751 | $0.04944 | $0.04391 | $0.04704 | -0.99% | $7,896.802 | $36.22M |
| Jul 4, 2026 | $0.04614 | $0.04896 | $0.04349 | $0.04751 | +2.97% | $9,719.716 | $36.58M |
| Jul 3, 2026 | $0.04434 | $0.04614 | $0.04099 | $0.04614 | +4.06% | $8,329.697 | $35.53M |
| Jul 2, 2026 | $0.0394 | $0.05044 | $0.03825 | $0.04434 | +12.54% | $28,186.103 | $34.14M |
| Jul 1, 2026 | $0.03142 | $0.0410 | $0.03001 | $0.0394 | +25.40% | $31,447.694 | $30.34M |
| Jun 30, 2026 | $0.03571 | $0.03572 | $0.0300 | $0.03142 | -12.01% | $32,321.026 | $24.19M |
| Jun 29, 2026 | $0.03399 | $0.03715 | $0.03333 | $0.03571 | +5.06% | $5,911.998 | $27.50M |
| Jun 28, 2026 | $0.03438 | $0.03537 | $0.03333 | $0.03399 | -1.13% | $4,661.172 | $26.17M |
| Jun 27, 2026 | $0.03467 | $0.03752 | $0.03437 | $0.03438 | -0.84% | $4,636.117 | $26.47M |
| Jun 26, 2026 | $0.03469 | $0.03568 | $0.03271 | $0.03467 | -0.06% | $10,277.056 | $26.70M |
| Jun 25, 2026 | $0.03807 | $0.03826 | $0.0315 | $0.03469 | -8.88% | $32,473.214 | $26.71M |
| Jun 24, 2026 | $0.03979 | $0.04058 | $0.03457 | $0.03807 | -4.32% | $30,387 | $29.31M |
| Jun 23, 2026 | $0.04798 | $0.04798 | $0.03979 | $0.03979 | -17.07% | $12,753.744 | $30.64M |
| Jun 22, 2026 | $0.0460 | $0.05348 | $0.04501 | $0.04798 | +4.30% | $16,806.33 | $36.94M |
| Jun 21, 2026 | $0.04991 | $0.05091 | $0.0460 | $0.0460 | -7.83% | $10,013.181 | $35.42M |
| Jun 20, 2026 | $0.04801 | $0.05192 | $0.04616 | $0.04991 | +3.96% | $13,199.263 | $38.43M |
| Jun 19, 2026 | $0.05399 | $0.0540 | $0.04801 | $0.04801 | -11.08% | $7,231.142 | $36.97M |
| Jun 18, 2026 | $0.0567 | $0.0567 | $0.04748 | $0.05399 | -4.78% | $37,104.187 | $41.57M |
| Jun 17, 2026 | $0.06248 | $0.0640 | $0.05601 | $0.0567 | -9.25% | $23,319.558 | $43.66M |
| Jun 16, 2026 | $0.07016 | $0.07016 | $0.06049 | $0.06248 | -10.95% | $17,262.434 | $48.11M |
| Jun 15, 2026 | $0.06966 | $0.07747 | $0.06691 | $0.07016 | +0.72% | $16,341.018 | $54.02M |
| Jun 14, 2026 | $0.0658 | $0.07096 | $0.06189 | $0.06966 | +5.87% | $16,668.877 | $53.64M |
| Jun 13, 2026 | $0.06069 | $0.06758 | $0.05937 | $0.0658 | +8.42% | $33,359.233 | $50.67M |
| Jun 12, 2026 | $0.07163 | $0.07164 | $0.0600 | $0.06069 | -15.27% | $17,400.595 | $46.73M |
| Jun 11, 2026 | $0.0620 | $0.07451 | $0.06199 | $0.07163 | +15.53% | $24,803.426 | $55.16M |
| Jun 10, 2026 | $0.06757 | $0.0860 | $0.06188 | $0.0620 | -8.24% | $58,363.661 | $47.74M |
| Jun 9, 2026 | $0.07977 | $0.07977 | $0.06593 | $0.06757 | -15.29% | $32,604.021 | $52.03M |
| Jun 8, 2026 | $0.06503 | $0.0861 | $0.06501 | $0.07977 | +22.67% | $72,599.797 | $61.42M |
| Jun 7, 2026 | $0.05896 | $0.06627 | $0.05741 | $0.06503 | +10.30% | $19,203.686 | $50.07M |
| Jun 6, 2026 | $0.06188 | $0.0660 | $0.0578 | $0.05896 | -4.72% | $20,830.924 | $45.40M |
| Jun 5, 2026 | $0.0631 | $0.06586 | $0.05094 | $0.06188 | -1.93% | $41,807.523 | $47.65M |
| Jun 4, 2026 | $0.05723 | $0.06627 | $0.04226 | $0.0631 | +10.26% | $115,045.649 | $48.59M |
| Jun 3, 2026 | $0.04982 | $0.06175 | $0.04756 | $0.05723 | +14.87% | $15,542.456 | $44.07M |
| Jun 2, 2026 | $0.05871 | $0.05871 | $0.04747 | $0.04982 | -15.14% | $63,232.91 | $38.36M |
| Jun 1, 2026 | $0.06716 | $0.06716 | $0.05432 | $0.05871 | -12.58% | $22,178.231 | $45.21M |
| May 31, 2026 | $0.07182 | $0.07182 | $0.0610 | $0.06716 | -6.49% | $6,960.662 | $51.71M |
| May 30, 2026 | $0.06399 | $0.07824 | $0.06257 | $0.07182 | +12.24% | $19,952.787 | $55.30M |
| May 29, 2026 | $0.06365 | $0.06708 | $0.05628 | $0.06399 | +0.53% | $17,068.955 | $49.27M |
| May 28, 2026 | $0.06434 | $0.06939 | $0.05551 | $0.06365 | -1.07% | $37,966.328 | $49.01M |
| May 27, 2026 | $0.06786 | $0.0730 | $0.06434 | $0.06434 | -5.19% | $22,909.591 | $49.54M |
| May 26, 2026 | $0.07602 | $0.07958 | $0.06389 | $0.06786 | -10.73% | $33,734.741 | $52.25M |
| May 25, 2026 | $0.08091 | $0.0860 | $0.07335 | $0.07602 | -6.04% | $28,236.371 | $58.54M |
| May 24, 2026 | $0.07046 | $0.08589 | $0.06963 | $0.08091 | +14.83% | $47,848.672 | $62.30M |
| May 23, 2026 | $0.05471 | $0.0785 | $0.05471 | $0.07046 | +28.79% | $83,270.569 | $54.25M |
| May 22, 2026 | $0.05064 | $0.0675 | $0.04616 | $0.05471 | — | $27,681.062 | $42.13M |
OpenServ Historical Data FAQ
Window highs, lows, best/worst days and volume for OpenServHow much did SERV change over this window?
Across 90 daily candles, close-to-close moved down 48.86%.
What were SERV's high and low in this window?
In this sample, the highest trade print is about $0.0861 (Jun 8, 2026) and the lowest about $0.02161 (Aug 19, 2026).
What were SERV's best and worst days in this window?
Best close-to-close day was about +28.79% (May 23, 2026); worst was -17.07% (Jun 23, 2026).
When was SERV's highest volume day in this window?
The largest volume bar in this sample is about $115,045.649 on Jun 4, 2026 (exchange quote or base volume, depending on venue).