OpenServ Historical Data

SERV Page 26
Download
Date Close Price change Market cap Trading volume
Jun 22, 1 PM $ 0.0512
+0.40%
$ 39.42 million $ 758,701
Jun 22, 12 PM $ 0.051
+6.74%
$ 39.27 million $ 809,654
Jun 22, 11 AM $ 0.0478
-0.22%
$ 36.8 million $ 689,810
Jun 22, 10 AM $ 0.0479
-0.71%
$ 36.87 million $ 688,798
Jun 22, 9 AM $ 0.0482
-0.54%
$ 37.14 million $ 716,773
Jun 22, 8 AM $ 0.0485
+0.85%
$ 37.37 million $ 702,802
Jun 22, 7 AM $ 0.048
+0.79%
$ 36.93 million $ 712,489
Jun 22, 6 AM $ 0.0476
+0.69%
$ 36.62 million $ 678,637
Jun 22, 5 AM $ 0.0472
+2.59%
$ 36.37 million $ 662,510
Jun 22, 4 AM $ 0.046
-0.80%
$ 35.45 million $ 665,042
Jun 22, 3 AM $ 0.0464
-1.07%
$ 35.74 million $ 699,357
Jun 22, 2 AM $ 0.0469
+0.99%
$ 36.12 million $ 708,078
Jun 22, 1 AM $ 0.0464
-0.11%
$ 35.76 million $ 674,082
Jun 22, 12 AM $ 0.0465
+1.14%
$ 35.8 million $ 697,057
Jun 21, 11 PM $ 0.046
-2.23%
$ 35.39 million $ 665,679
Jun 21, 10 PM $ 0.047
-1.11%
$ 36.2 million $ 683,359
Jun 21, 9 PM $ 0.0475
+0.62%
$ 36.61 million $ 651,634
Jun 21, 8 PM $ 0.0473
-1.65%
$ 36.39 million $ 677,721
Jun 21, 7 PM $ 0.048
-0.68%
$ 37 million $ 642,549
Jun 21, 6 PM $ 0.0484
-2.18%
$ 37.25 million $ 628,767
Jun 21, 5 PM $ 0.0495
+0.36%
$ 38.08 million $ 628,654
Jun 21, 4 PM $ 0.0493
+1.34%
$ 37.94 million $ 640,341
Jun 21, 3 PM $ 0.0486
-1.84%
$ 37.44 million $ 633,202
Jun 21, 2 PM $ 0.0496
+0.64%
$ 38.18 million $ 663,814
Jun 21, 1 PM $ 0.0492
+0.04%
$ 37.9 million $ 623,378
Jun 21, 12 PM $ 0.049
-0.22%
$ 37.75 million $ 587,259
Jun 21, 11 AM $ 0.0492
-0.84%
$ 37.88 million $ 539,167
Jun 21, 10 AM $ 0.0496
-0.90%
$ 38.2 million $ 568,819
Jun 21, 9 AM $ 0.0501
+0.02%
$ 38.55 million $ 568,908
Jun 21, 8 AM $ 0.0501
-0.31%
$ 38.54 million $ 603,002
Jun 21, 7 AM $ 0.0502
+1.51%
$ 38.62 million $ 590,610
Jun 21, 6 AM $ 0.0497
-0.38%
$ 38.24 million $ 595,974
Jun 21, 5 AM $ 0.0499
-1.25%
$ 38.42 million $ 602,875
Jun 21, 4 AM $ 0.0506
-1.39%
$ 38.96 million $ 636,209
Jun 21, 3 AM $ 0.0513
+0.08%
$ 39.51 million $ 602,174
Jun 21, 2 AM $ 0.0513
+0.40%
$ 39.5 million $ 606,682
Jun 21, 1 AM $ 0.0511
-0.86%
$ 39.34 million $ 608,165
Jun 21, 12 AM $ 0.0515
+1.06%
$ 39.68 million $ 602,236
Jun 20, 11 PM $ 0.051
-1.42%
$ 39.27 million $ 610,395
Jun 20, 10 PM $ 0.0517
+1.48%
$ 39.83 million $ 614,122
Jun 20, 9 PM $ 0.0509
-0.04%
$ 39.21 million $ 611,664
Jun 20, 8 PM $ 0.0509
-0.46%
$ 39.2 million $ 609,818
Jun 20, 7 PM $ 0.0512
+0.20%
$ 39.39 million $ 604,190
Jun 20, 6 PM $ 0.0511
-0.56%
$ 39.31 million $ 608,156
Jun 20, 5 PM $ 0.0513
+2.90%
$ 39.52 million $ 610,111
Jun 20, 4 PM $ 0.0499
-1.14%
$ 38.39 million $ 600,197
Jun 20, 3 PM $ 0.0504
+1.15%
$ 38.83 million $ 637,606
Jun 20, 2 PM $ 0.0499
+0.00%
$ 38.39 million $ 633,323
Jun 20, 1 PM $ 0.0499
-0.27%
$ 38.39 million $ 642,024
Jun 20, 12 PM $ 0.05
-0.32%
$ 38.5 million $ 611,571