OpenServ Historical Data

SERV Page 27
Download
Date Close Price change Market cap Trading volume
Jun 20, 12 PM $ 0.05
-0.32%
$ 38.5 million $ 611,571
Jun 20, 11 AM $ 0.0502
+0.89%
$ 38.62 million $ 603,691
Jun 20, 10 AM $ 0.0497
-0.28%
$ 38.28 million $ 594,392
Jun 20, 9 AM $ 0.0499
+1.69%
$ 38.39 million $ 594,730
Jun 20, 8 AM $ 0.049
+0.89%
$ 37.75 million $ 570,167
Jun 20, 7 AM $ 0.0486
+1.43%
$ 37.42 million $ 583,256
Jun 20, 6 AM $ 0.0479
+0.27%
$ 36.89 million $ 542,427
Jun 20, 5 AM $ 0.0478
+0.07%
$ 36.79 million $ 563,364
Jun 20, 4 AM $ 0.0477
-1.51%
$ 36.77 million $ 567,598
Jun 20, 3 AM $ 0.0485
+0.67%
$ 37.33 million $ 569,082
Jun 20, 2 AM $ 0.0482
-0.05%
$ 37.08 million $ 564,542
Jun 20, 1 AM $ 0.0482
-0.47%
$ 37.13 million $ 574,710
Jun 20, 12 AM $ 0.0485
+0.11%
$ 37.32 million $ 581,354
Jun 19, 11 PM $ 0.0484
+0.09%
$ 37.28 million $ 609,149
Jun 19, 10 PM $ 0.0484
-0.63%
$ 37.27 million $ 583,305
Jun 19, 9 PM $ 0.0487
+0.29%
$ 37.5 million $ 585,947
Jun 19, 8 PM $ 0.0486
+1.04%
$ 37.39 million $ 631,357
Jun 19, 7 PM $ 0.0481
-0.85%
$ 37 million $ 613,964
Jun 19, 6 PM $ 0.0485
+0.83%
$ 37.31 million $ 670,786
Jun 19, 5 PM $ 0.0481
-1.79%
$ 37 million $ 669,095
Jun 19, 4 PM $ 0.0489
+0.13%
$ 37.66 million $ 697,277
Jun 19, 3 PM $ 0.0488
-1.88%
$ 37.61 million $ 718,568
Jun 19, 2 PM $ 0.0498
-0.52%
$ 38.33 million $ 834,344
Jun 19, 1 PM $ 0.0501
+0.80%
$ 38.54 million $ 975,298
Jun 19, 12 PM $ 0.0497
-0.75%
$ 38.23 million $ 973,220
Jun 19, 11 AM $ 0.05
+0.38%
$ 38.52 million $ 1 million
Jun 19, 10 AM $ 0.0498
-0.31%
$ 38.38 million $ 1 million
Jun 19, 9 AM $ 0.05
-0.56%
$ 38.49 million $ 1.01 million
Jun 19, 8 AM $ 0.0503
+0.14%
$ 38.72 million $ 1 million
Jun 19, 7 AM $ 0.0502
+0.10%
$ 38.67 million $ 1.03 million
Jun 19, 6 AM $ 0.0502
+1.17%
$ 38.63 million $ 1.06 million
Jun 19, 5 AM $ 0.0496
-0.08%
$ 38.16 million $ 1.02 million
Jun 19, 4 AM $ 0.0496
-1.23%
$ 38.17 million $ 1.02 million
Jun 19, 3 AM $ 0.0502
-0.19%
$ 38.64 million $ 1.08 million
Jun 19, 2 AM $ 0.0506
-1.89%
$ 38.93 million $ 1.09 million
Jun 19, 1 AM $ 0.0516
-3.82%
$ 39.73 million $ 1.07 million
Jun 19, 12 AM $ 0.0536
-0.20%
$ 41.31 million $ 1.08 million
Jun 18, 11 PM $ 0.0537
-0.81%
$ 41.38 million $ 1.08 million
Jun 18, 10 PM $ 0.0542
+0.79%
$ 41.72 million $ 1.09 million
Jun 18, 9 PM $ 0.0538
-1.12%
$ 41.39 million $ 1.14 million
Jun 18, 8 PM $ 0.0544
+1.82%
$ 41.86 million $ 1.12 million
Jun 18, 7 PM $ 0.0534
+6.15%
$ 41.13 million $ 1.15 million
Jun 18, 6 PM $ 0.0503
+2.84%
$ 38.75 million $ 1.13 million
Jun 18, 5 PM $ 0.0489
+0.28%
$ 37.68 million $ 1.11 million
Jun 18, 4 PM $ 0.0488
+0.66%
$ 37.58 million $ 1.14 million
Jun 18, 3 PM $ 0.0485
-0.95%
$ 37.36 million $ 1.11 million
Jun 18, 2 PM $ 0.0489
-4.08%
$ 37.65 million $ 1.02 million
Jun 18, 1 PM $ 0.051
-5.10%
$ 39.25 million $ 893,882
Jun 18, 12 PM $ 0.0537
+0.48%
$ 41.37 million $ 845,182
Jun 18, 11 AM $ 0.0535
-0.63%
$ 41.17 million $ 823,982