OpenServ Historical Data

SERV Page 12
Download
Date Close Price change Market cap Trading volume
Jan 24, 2025 $ 0.0685
-0.86%
$ 68.53 million $ 1.19 million
Jan 23, 2025 $ 0.0684
+31.33%
$ 68.37 million $ 1.28 million
Jan 22, 2025 $ 0.052
-1.10%
$ 51.99 million $ 408,894
Jan 21, 2025 $ 0.0524
-12.01%
$ 52.37 million $ 553,812
Jan 20, 2025 $ 0.06
+10.46%
$ 60.04 million $ 577,590
Jan 19, 2025 $ 0.054
-10.74%
$ 53.95 million $ 1.26 million
Jan 18, 2025 $ 0.0607
-22.57%
$ 60.7 million $ 1.34 million
Jan 17, 2025 $ 0.0784
-11.35%
$ 78.42 million $ 745,456
Jan 16, 2025 $ 0.0876
-5.77%
$ 87.65 million $ 333,562
Jan 15, 2025 $ 0.0939
+18.83%
$ 93.89 million $ 713,162
Jan 14, 2025 $ 0.0814
+8.47%
$ 81.4 million $ 610,854
Jan 13, 2025 $ 0.0766
-3.70%
$ 76.63 million $ 1.51 million
Jan 12, 2025 $ 0.081
-0.36%
$ 81.04 million $ 397,037
Jan 11, 2025 $ 0.0825
-10.00%
$ 82.47 million $ 500,819
Jan 10, 2025 $ 0.0923
-9.88%
$ 92.31 million $ 490,308
Jan 9, 2025 $ 0.102
-2.17%
$ 102.2 million $ 942,086
Jan 8, 2025 $ 0.104
-3.93%
$ 103.91 million $ 800,134
Jan 7, 2025 $ 0.108
+15.86%
$ 107.51 million $ 1.75 million
Jan 6, 2025 $ 0.0935
-0.89%
$ 93.46 million $ 1.65 million
Jan 5, 2025 $ 0.0953
-12.14%
$ 95.31 million $ 638,901
Jan 4, 2025 $ 0.11
-6.79%
$ 109.55 million $ 462,064
Jan 3, 2025 $ 0.12
+30.07%
$ 119.53 million $ 1.15 million
Jan 2, 2025 $ 0.0938
-8.64%
$ 93.79 million $ 982,686
Jan 1, 2025 $ 0.104
+1.20%
$ 103.98 million $ 502,274
Dec 31, 2024 $ 0.103
+19.03%
$ 102.69 million $ 976,386
Dec 30, 2024 $ 0.0856
+6.69%
$ 85.62 million $ 691,930
Dec 29, 2024 $ 0.0802
-9.92%
$ 80.18 million $ 633,188
Dec 28, 2024 $ 0.0843
-1.70%
$ 84.25 million $ 637,245
Dec 27, 2024 $ 0.0838
-6.17%
$ 83.77 million $ 777,856
Dec 26, 2024 $ 0.0888
-9.67%
$ 88.82 million $ 702,298
Dec 25, 2024 $ 0.0996
-9.77%
$ 99.57 million $ 496,911
Dec 24, 2024 $ 0.111
+7.39%
$ 110.54 million $ 484,432
Dec 23, 2024 $ 0.104
+2.71%
$ 103.82 million $ 1.28 million
Dec 22, 2024 $ 0.101
-6.16%
$ 101.27 million $ 799,987
Dec 21, 2024 $ 0.108
-7.94%
$ 107.84 million $ 1.64 million
Dec 20, 2024 $ 0.116
+17.80%
$ 116.47 million $ 3.49 million
Dec 19, 2024 $ 0.108
+33.36%
$ 107.57 million $ 3.01 million
Dec 18, 2024 $ 0.0802
-2.41%
$ 80.25 million $ 1.23 million
Dec 17, 2024 $ 0.0824
+1.15%
$ 82.43 million $ 3.49 million
Dec 16, 2024 $ 0.0828
+34.42%
$ 82.82 million $ 3.54 million
Dec 15, 2024 $ 0.0616
+18.34%
$ 61.65 million $ 1.1 million
Dec 14, 2024 $ 0.0522
+11.08%
$ 52.16 million $ 899,071
Dec 13, 2024 $ 0.0469
+19.91%
$ 46.9 million $ 481,882
Dec 12, 2024 $ 0.0403
+2.50%
$ 40.25 million $ 368,341
Dec 11, 2024 $ 0.0391
+14.08%
$ 39.06 million $ 685,936
Dec 10, 2024 $ 0.0341
-7.13%
$ 34.14 million $ 367,073
Dec 9, 2024 $ 0.037
-8.14%
$ 36.96 million $ 909,278
Dec 8, 2024 $ 0.0402
+9.51%
$ 40.19 million $ 376,232
Dec 7, 2024 $ 0.0357
-10.59%
$ 35.68 million $ 316,363
Dec 6, 2024 $ 0.0402
+20.64%
$ 40.19 million $ 415,539