OpenServ Historical Data

SERV Page 21
Download
Date Close Price change Market cap Trading volume
Jul 2, 7 PM $ 0.0449
-1.14%
$ 34.58 million $ 1.05 million
Jul 2, 6 PM $ 0.0454
+1.08%
$ 34.98 million $ 1.04 million
Jul 2, 5 PM $ 0.0451
+2.08%
$ 34.76 million $ 1.02 million
Jul 2, 4 PM $ 0.0441
-1.44%
$ 33.95 million $ 1.09 million
Jul 2, 3 PM $ 0.0444
-6.39%
$ 34.22 million $ 1.15 million
Jul 2, 2 PM $ 0.0476
-2.27%
$ 36.65 million $ 1.13 million
Jul 2, 1 PM $ 0.0487
+7.99%
$ 37.5 million $ 1.1 million
Jul 2, 12 PM $ 0.0451
+1.32%
$ 34.72 million $ 1.04 million
Jul 2, 11 AM $ 0.0445
-0.50%
$ 34.27 million $ 1.04 million
Jul 2, 10 AM $ 0.0447
+3.33%
$ 34.44 million $ 1.03 million
Jul 2, 9 AM $ 0.0433
+3.81%
$ 33.33 million $ 991,686
Jul 2, 8 AM $ 0.0417
+0.68%
$ 32.11 million $ 944,120
Jul 2, 7 AM $ 0.0414
-0.83%
$ 31.89 million $ 946,367
Jul 2, 6 AM $ 0.0418
+0.46%
$ 32.15 million $ 941,553
Jul 2, 5 AM $ 0.0416
+3.53%
$ 32.01 million $ 962,717
Jul 2, 4 AM $ 0.0402
-1.38%
$ 30.92 million $ 932,114
Jul 2, 3 AM $ 0.0407
+3.73%
$ 31.36 million $ 960,284
Jul 2, 2 AM $ 0.0393
-0.43%
$ 30.23 million $ 894,052
Jul 2, 1 AM $ 0.0394
+2.78%
$ 30.36 million $ 914,712
Jul 2, 12 AM $ 0.0384
-3.39%
$ 29.54 million $ 919,769
Jul 1, 11 PM $ 0.0397
-0.14%
$ 30.58 million $ 900,641
Jul 1, 10 PM $ 0.0398
-1.79%
$ 30.62 million $ 900,076
Jul 1, 9 PM $ 0.0405
+3.42%
$ 31.18 million $ 910,543
Jul 1, 8 PM $ 0.0391
-0.88%
$ 30.14 million $ 889,955
Jul 1, 7 PM $ 0.0395
+0.99%
$ 30.41 million $ 930,245
Jul 1, 6 PM $ 0.0391
-2.87%
$ 30.11 million $ 932,925
Jul 1, 5 PM $ 0.0402
-2.75%
$ 30.99 million $ 923,098
Jul 1, 4 PM $ 0.0414
+12.93%
$ 31.86 million $ 906,006
Jul 1, 3 PM $ 0.0366
+7.27%
$ 28.21 million $ 776,092
Jul 1, 2 PM $ 0.0341
+9.15%
$ 26.28 million $ 711,501
Jul 1, 1 PM $ 0.0313
+1.80%
$ 24.08 million $ 667,931
Jul 1, 12 PM $ 0.0307
-1.02%
$ 23.65 million $ 651,326
Jul 1, 11 AM $ 0.031
-0.58%
$ 23.9 million $ 656,476
Jul 1, 10 AM $ 0.0312
-0.01%
$ 24.03 million $ 663,639
Jul 1, 9 AM $ 0.0312
+2.31%
$ 24.04 million $ 655,443
Jul 1, 8 AM $ 0.0305
-0.33%
$ 23.49 million $ 691,436
Jul 1, 7 AM $ 0.0306
-1.08%
$ 23.57 million $ 689,181
Jul 1, 6 AM $ 0.0309
-1.86%
$ 23.83 million $ 692,506
Jul 1, 5 AM $ 0.0315
+2.98%
$ 24.28 million $ 690,514
Jul 1, 4 AM $ 0.0306
-1.04%
$ 23.58 million $ 647,300
Jul 1, 3 AM $ 0.0309
+0.36%
$ 23.83 million $ 708,779
Jul 1, 2 AM $ 0.0308
+0.92%
$ 23.74 million $ 684,674
Jul 1, 1 AM $ 0.0305
-1.02%
$ 23.52 million $ 714,999
Jul 1, 12 AM $ 0.0309
-1.14%
$ 23.76 million $ 706,868
Jun 30, 11 PM $ 0.0312
-2.08%
$ 24.04 million $ 689,340
Jun 30, 10 PM $ 0.0319
-0.64%
$ 24.55 million $ 685,249
Jun 30, 9 PM $ 0.0321
-1.86%
$ 24.71 million $ 691,832
Jun 30, 8 PM $ 0.0327
-0.14%
$ 25.18 million $ 703,000
Jun 30, 7 PM $ 0.0327
-1.40%
$ 25.21 million $ 664,876
Jun 30, 6 PM $ 0.0332
+0.65%
$ 25.57 million $ 666,904