OpenServ Historical Data

SERV Page 25
Download
Date Close Price change Market cap Trading volume
Jun 24, 2 PM $ 0.0374
-1.10%
$ 28.77 million $ 935,405
Jun 24, 1 PM $ 0.0378
-5.08%
$ 29.14 million $ 995,332
Jun 24, 12 PM $ 0.0399
+0.27%
$ 30.7 million $ 997,979
Jun 24, 11 AM $ 0.0398
+0.39%
$ 30.61 million $ 977,877
Jun 24, 10 AM $ 0.0396
-0.15%
$ 30.52 million $ 977,581
Jun 24, 9 AM $ 0.0397
+1.66%
$ 30.57 million $ 969,901
Jun 24, 8 AM $ 0.039
-0.59%
$ 30.06 million $ 968,277
Jun 24, 7 AM $ 0.0393
-0.63%
$ 30.24 million $ 981,192
Jun 24, 6 AM $ 0.0395
+4.40%
$ 30.42 million $ 1.01 million
Jun 24, 5 AM $ 0.0378
+0.57%
$ 29.14 million $ 978,421
Jun 24, 4 AM $ 0.0377
+0.80%
$ 29 million $ 975,445
Jun 24, 3 AM $ 0.0374
+2.40%
$ 28.77 million $ 984,593
Jun 24, 2 AM $ 0.0365
-7.77%
$ 28.12 million $ 950,971
Jun 24, 1 AM $ 0.0397
-0.89%
$ 30.56 million $ 766,942
Jun 24, 12 AM $ 0.04
+0.93%
$ 30.83 million $ 760,421
Jun 23, 11 PM $ 0.0397
-0.58%
$ 30.54 million $ 759,058
Jun 23, 10 PM $ 0.0399
-0.33%
$ 30.72 million $ 761,813
Jun 23, 9 PM $ 0.04
-0.33%
$ 30.83 million $ 762,657
Jun 23, 8 PM $ 0.0402
+0.02%
$ 30.94 million $ 759,889
Jun 23, 7 PM $ 0.0402
-1.50%
$ 30.93 million $ 793,293
Jun 23, 6 PM $ 0.0408
-3.78%
$ 31.4 million $ 776,376
Jun 23, 5 PM $ 0.0424
+0.30%
$ 32.64 million $ 767,665
Jun 23, 4 PM $ 0.0422
-0.79%
$ 32.5 million $ 735,470
Jun 23, 3 PM $ 0.0425
-0.33%
$ 32.71 million $ 737,784
Jun 23, 2 PM $ 0.0426
-1.05%
$ 32.82 million $ 734,107
Jun 23, 1 PM $ 0.0431
+0.67%
$ 33.17 million $ 710,035
Jun 23, 12 PM $ 0.0428
-0.63%
$ 32.95 million $ 714,846
Jun 23, 11 AM $ 0.043
+0.21%
$ 33.14 million $ 804,834
Jun 23, 10 AM $ 0.0428
+0.07%
$ 32.96 million $ 802,613
Jun 23, 9 AM $ 0.0427
-0.55%
$ 32.89 million $ 799,437
Jun 23, 8 AM $ 0.0431
-3.40%
$ 33.19 million $ 821,348
Jun 23, 7 AM $ 0.0446
-2.04%
$ 34.34 million $ 772,522
Jun 23, 6 AM $ 0.0455
-3.43%
$ 35.06 million $ 789,974
Jun 23, 5 AM $ 0.0471
-0.07%
$ 36.3 million $ 763,412
Jun 23, 4 AM $ 0.0472
+0.15%
$ 36.33 million $ 792,971
Jun 23, 3 AM $ 0.0471
+0.17%
$ 36.27 million $ 748,748
Jun 23, 2 AM $ 0.047
+0.61%
$ 36.21 million $ 771,653
Jun 23, 1 AM $ 0.0467
-0.03%
$ 35.99 million $ 787,085
Jun 23, 12 AM $ 0.0468
-0.89%
$ 36.02 million $ 761,965
Jun 22, 11 PM $ 0.0472
-0.55%
$ 36.34 million $ 782,941
Jun 22, 10 PM $ 0.0475
-1.00%
$ 36.54 million $ 762,942
Jun 22, 9 PM $ 0.0479
+0.21%
$ 36.91 million $ 789,306
Jun 22, 8 PM $ 0.0478
-0.19%
$ 36.84 million $ 759,352
Jun 22, 7 PM $ 0.0479
-1.67%
$ 36.9 million $ 755,306
Jun 22, 6 PM $ 0.0487
+0.01%
$ 37.53 million $ 764,396
Jun 22, 5 PM $ 0.0487
-0.92%
$ 37.53 million $ 767,174
Jun 22, 4 PM $ 0.0492
+0.04%
$ 37.92 million $ 769,929
Jun 22, 3 PM $ 0.0492
-0.47%
$ 37.9 million $ 772,124
Jun 22, 2 PM $ 0.0495
-3.42%
$ 38.08 million $ 741,869
Jun 22, 1 PM $ 0.0512
+0.40%
$ 39.42 million $ 758,701