OpenServ(SERV)امروز
$0.059931
OpenServ تاریخچه قیمت
(SERV)دوره زمانی: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-11 | $0.056407 | $0.057145 | $0.051577 | $0.053372 | $619.617K |
2025-09-10 | $0.060793 | $0.063163 | $0.056270 | $0.056458 | $585.054K |
2025-09-09 | $0.062348 | $0.063536 | $0.059753 | $0.060769 | $264.416K |
2025-09-08 | $0.061376 | $0.063535 | $0.056365 | $0.062531 | $734.900K |
2025-09-07 | $0.065847 | $0.065936 | $0.060055 | $0.060844 | $303.425K |
2025-09-06 | $0.065050 | $0.066228 | $0.062582 | $0.065837 | $489.347K |
2025-09-05 | $0.070627 | $0.073155 | $0.063907 | $0.064978 | $655.442K |
2025-09-04 | $0.075655 | $0.077959 | $0.069879 | $0.070627 | $433.970K |
2025-09-03 | $0.070555 | $0.076149 | $0.069926 | $0.075788 | $403.443K |
2025-09-02 | $0.072818 | $0.074197 | $0.068765 | $0.070555 | $426.036K |
2025-09-01 | $0.077925 | $0.081808 | $0.071009 | $0.072804 | $418.261K |
2025-08-31 | $0.075932 | $0.080351 | $0.074392 | $0.077905 | $434.008K |
2025-08-30 | $0.068913 | $0.077877 | $0.067832 | $0.075845 | $439.492K |
2025-08-29 | $0.081255 | $0.082489 | $0.066908 | $0.068753 | $997.848K |
2025-08-28 | $0.071978 | $0.084432 | $0.071129 | $0.082382 | $998.251K |
2025-08-27 | $0.067941 | $0.073476 | $0.066436 | $0.072022 | $359.042K |
2025-08-26 | $0.069443 | $0.069791 | $0.064226 | $0.067668 | $305.638K |
2025-08-25 | $0.075081 | $0.078923 | $0.067839 | $0.069443 | $826.076K |
2025-08-24 | $0.079447 | $0.079537 | $0.074767 | $0.075053 | $485.725K |
2025-08-23 | $0.080797 | $0.086346 | $0.077752 | $0.079305 | $867.989K |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-12
OpenServ(SERV)
