OpenServ Historical Data

SERV
Download
Date Close Price change Market cap Trading volume
Today $ 0.0635
+0.00%
$ 48.77 million $ 1.04 million
Yesterday $ 0.0687
-13.34%
$ 52.91 million $ 1.04 million
Jun 8, 2026 $ 0.0793
+20.33%
$ 61.02 million $ 2.17 million
Jun 7, 2026 $ 0.0659
+13.55%
$ 50.71 million $ 800,265
Jun 6, 2026 $ 0.058
-8.40%
$ 44.67 million $ 1.19 million
Jun 5, 2026 $ 0.0633
-0.36%
$ 48.76 million $ 1.3 million
Jun 4, 2026 $ 0.0635
+10.57%
$ 48.93 million $ 2 million
Jun 3, 2026 $ 0.0575
+16.82%
$ 44.24 million $ 991,787
Jun 2, 2026 $ 0.0493
-14.02%
$ 37.92 million $ 1.8 million
Jun 1, 2026 $ 0.0573
-11.38%
$ 44.11 million $ 1.67 million
May 31, 2026 $ 0.0647
-8.13%
$ 49.77 million $ 1.66 million
May 30, 2026 $ 0.0704
+9.45%
$ 54.2 million $ 2.11 million
May 29, 2026 $ 0.0643
+0.15%
$ 49.5 million $ 1.74 million
May 28, 2026 $ 0.0642
-1.53%
$ 49.44 million $ 2.11 million
May 27, 2026 $ 0.0652
-5.69%
$ 50.2 million $ 2.05 million
May 26, 2026 $ 0.0691
-10.92%
$ 53.23 million $ 2.46 million
May 25, 2026 $ 0.0776
-3.60%
$ 59.76 million $ 2.21 million
May 24, 2026 $ 0.0806
+12.32%
$ 62 million $ 3.3 million
May 23, 2026 $ 0.0718
+25.26%
$ 55.28 million $ 2.9 million
May 22, 2026 $ 0.0573
+15.62%
$ 44.11 million $ 2.04 million
May 21, 2026 $ 0.0496
-18.86%
$ 38.21 million $ 2.2 million
May 20, 2026 $ 0.0611
+17.59%
$ 47.07 million $ 2.92 million
May 19, 2026 $ 0.052
-1.56%
$ 40.04 million $ 2.31 million
May 18, 2026 $ 0.0528
-3.85%
$ 40.63 million $ 2.57 million
May 17, 2026 $ 0.0549
+25.76%
$ 42.03 million $ 2.69 million
May 16, 2026 $ 0.0437
+48.82%
$ 33.63 million $ 2.33 million
May 15, 2026 $ 0.0293
-11.93%
$ 22.58 million $ 2.62 million
May 14, 2026 $ 0.0333
+33.72%
$ 25.64 million $ 6.4 million
May 13, 2026 $ 0.0249
+7.34%
$ 19.14 million $ 4.1 million
May 12, 2026 $ 0.0231
+0.65%
$ 17.83 million $ 4.04 million
May 11, 2026 $ 0.023
+34.02%
$ 17.72 million $ 3.7 million
May 10, 2026 $ 0.0172
-9.36%
$ 13.22 million $ 3.13 million
May 9, 2026 $ 0.0189
+19.01%
$ 14.58 million $ 3.32 million
May 8, 2026 $ 0.0159
+16.24%
$ 12.25 million $ 2.66 million
May 7, 2026 $ 0.0137
-2.47%
$ 10.54 million $ 2.3 million
May 6, 2026 $ 0.014
-13.82%
$ 10.81 million $ 2.69 million
May 5, 2026 $ 0.0163
+11.43%
$ 12.52 million $ 2.72 million
May 4, 2026 $ 0.0146
-1.28%
$ 11.24 million $ 2.63 million
May 3, 2026 $ 0.0148
+2.88%
$ 11.39 million $ 2.68 million
May 2, 2026 $ 0.0144
+4.38%
$ 11.07 million $ 2.56 million
May 1, 2026 $ 0.0138
+1.64%
$ 10.6 million $ 2.52 million
Apr 30, 2026 $ 0.0135
-13.08%
$ 10.43 million $ 2.69 million
Apr 29, 2026 $ 0.0156
-0.14%
$ 12 million $ 2.62 million
Apr 28, 2026 $ 0.0156
-5.33%
$ 12.02 million $ 2.77 million
Apr 27, 2026 $ 0.0165
-7.11%
$ 12.7 million $ 2.83 million
Apr 26, 2026 $ 0.0177
+6.93%
$ 13.67 million $ 2.94 million
Apr 25, 2026 $ 0.0166
+2.19%
$ 12.78 million $ 2.65 million
Apr 24, 2026 $ 0.0162
-11.31%
$ 12.51 million $ 2.63 million
Apr 23, 2026 $ 0.0183
-4.21%
$ 14.1 million $ 3.19 million
Apr 22, 2026 $ 0.0191
+5.50%
$ 14.34 million $ 3.23 million
Download