OpenServ Historical Data

SERV Page 20
Download
Date Close Price change Market cap Trading volume
Jul 4, 8 PM $ 0.0477
-0.51%
$ 36.76 million $ 691,264
Jul 4, 7 PM $ 0.0482
+0.80%
$ 37.12 million $ 716,770
Jul 4, 6 PM $ 0.0478
+0.59%
$ 36.82 million $ 757,196
Jul 4, 5 PM $ 0.0475
+0.25%
$ 36.61 million $ 736,171
Jul 4, 4 PM $ 0.0474
+0.17%
$ 36.52 million $ 725,771
Jul 4, 3 PM $ 0.0473
+0.22%
$ 36.46 million $ 720,202
Jul 4, 2 PM $ 0.0473
+6.78%
$ 36.44 million $ 712,741
Jul 4, 1 PM $ 0.0443
+0.64%
$ 34.13 million $ 671,265
Jul 4, 12 PM $ 0.044
+0.56%
$ 33.91 million $ 641,244
Jul 4, 11 AM $ 0.0438
-1.11%
$ 33.72 million $ 642,624
Jul 4, 10 AM $ 0.0443
-0.34%
$ 34.1 million $ 637,753
Jul 4, 9 AM $ 0.0444
-1.47%
$ 34.21 million $ 631,560
Jul 4, 8 AM $ 0.0451
+1.31%
$ 34.73 million $ 658,662
Jul 4, 7 AM $ 0.0445
-1.68%
$ 34.28 million $ 649,107
Jul 4, 6 AM $ 0.0453
+0.52%
$ 34.87 million $ 653,995
Jul 4, 5 AM $ 0.045
+0.17%
$ 34.69 million $ 657,125
Jul 4, 4 AM $ 0.045
-1.06%
$ 34.63 million $ 660,659
Jul 4, 3 AM $ 0.0454
-1.32%
$ 35 million $ 768,261
Jul 4, 2 AM $ 0.0461
-0.15%
$ 35.46 million $ 800,578
Jul 4, 1 AM $ 0.0461
-0.14%
$ 35.52 million $ 777,922
Jul 4, 12 AM $ 0.0462
-0.51%
$ 35.59 million $ 812,892
Jul 3, 11 PM $ 0.0465
+1.00%
$ 35.78 million $ 809,841
Jul 3, 10 PM $ 0.046
-0.50%
$ 35.42 million $ 781,688
Jul 3, 9 PM $ 0.0462
+1.03%
$ 35.6 million $ 816,025
Jul 3, 8 PM $ 0.0458
+5.89%
$ 35.24 million $ 774,047
Jul 3, 7 PM $ 0.0432
+1.69%
$ 33.28 million $ 784,178
Jul 3, 6 PM $ 0.0426
-0.69%
$ 32.83 million $ 748,561
Jul 3, 5 PM $ 0.0429
+1.32%
$ 33.02 million $ 747,034
Jul 3, 4 PM $ 0.0426
+0.55%
$ 32.77 million $ 770,735
Jul 3, 3 PM $ 0.0423
-0.84%
$ 32.59 million $ 827,602
Jul 3, 2 PM $ 0.0427
+0.46%
$ 32.87 million $ 923,994
Jul 3, 1 PM $ 0.0425
-0.36%
$ 32.71 million $ 998,006
Jul 3, 12 PM $ 0.0426
-0.66%
$ 32.83 million $ 1.01 million
Jul 3, 11 AM $ 0.0429
+0.15%
$ 33.05 million $ 1.01 million
Jul 3, 10 AM $ 0.0429
+1.21%
$ 33 million $ 1.04 million
Jul 3, 9 AM $ 0.0424
+0.00%
$ 32.61 million $ 1.08 million
Jul 3, 8 AM $ 0.0424
+0.64%
$ 32.61 million $ 1.07 million
Jul 3, 7 AM $ 0.0421
+0.22%
$ 32.4 million $ 1.08 million
Jul 3, 6 AM $ 0.042
+0.25%
$ 32.33 million $ 1.05 million
Jul 3, 5 AM $ 0.0419
+1.08%
$ 32.25 million $ 1.06 million
Jul 3, 4 AM $ 0.0414
-2.48%
$ 31.91 million $ 1.07 million
Jul 3, 3 AM $ 0.0428
-4.03%
$ 32.98 million $ 1.05 million
Jul 3, 2 AM $ 0.0446
-0.41%
$ 34.35 million $ 1.03 million
Jul 3, 1 AM $ 0.0448
+0.97%
$ 34.49 million $ 1 million
Jul 3, 12 AM $ 0.0444
-0.23%
$ 34.16 million $ 1.02 million
Jul 2, 11 PM $ 0.0445
+0.45%
$ 34.24 million $ 1 million
Jul 2, 10 PM $ 0.0443
-1.04%
$ 34.09 million $ 1.03 million
Jul 2, 9 PM $ 0.0447
+0.06%
$ 34.44 million $ 1.05 million
Jul 2, 8 PM $ 0.0447
-0.47%
$ 34.42 million $ 1.02 million
Jul 2, 7 PM $ 0.0449
-1.14%
$ 34.58 million $ 1.05 million