OpenServ Historical Data

SERV Page 29
Download
Date Close Price change Market cap Trading volume
Jun 16, 9 AM $ 0.0633
-0.20%
$ 48.73 million $ 888,413
Jun 16, 8 AM $ 0.0634
+0.79%
$ 48.81 million $ 883,564
Jun 16, 7 AM $ 0.0629
+0.17%
$ 48.43 million $ 901,197
Jun 16, 6 AM $ 0.0628
+2.18%
$ 48.35 million $ 902,490
Jun 16, 5 AM $ 0.0614
+0.48%
$ 47.31 million $ 890,546
Jun 16, 4 AM $ 0.0612
-1.26%
$ 47.09 million $ 894,463
Jun 16, 3 AM $ 0.0619
+0.52%
$ 47.69 million $ 887,945
Jun 16, 2 AM $ 0.0616
-2.63%
$ 47.44 million $ 908,961
Jun 16, 1 AM $ 0.0633
-7.33%
$ 48.72 million $ 859,107
Jun 16, 12 AM $ 0.0683
-1.23%
$ 52.62 million $ 791,440
Jun 15, 11 PM $ 0.0692
-0.08%
$ 53.29 million $ 801,850
Jun 15, 10 PM $ 0.0693
-2.18%
$ 53.33 million $ 814,653
Jun 15, 9 PM $ 0.0708
-0.42%
$ 54.52 million $ 899,020
Jun 15, 8 PM $ 0.0711
-0.29%
$ 54.77 million $ 914,479
Jun 15, 7 PM $ 0.0714
-0.83%
$ 54.94 million $ 933,610
Jun 15, 6 PM $ 0.072
-1.64%
$ 55.4 million $ 910,560
Jun 15, 5 PM $ 0.0732
-1.54%
$ 56.33 million $ 933,732
Jun 15, 4 PM $ 0.0743
-1.71%
$ 57.23 million $ 904,598
Jun 15, 3 PM $ 0.0756
+6.04%
$ 58.22 million $ 930,957
Jun 15, 2 PM $ 0.0713
-0.87%
$ 54.91 million $ 895,493
Jun 15, 1 PM $ 0.072
+1.78%
$ 55.4 million $ 870,730
Jun 15, 12 PM $ 0.0707
+0.46%
$ 54.43 million $ 804,596
Jun 15, 11 AM $ 0.0704
+1.92%
$ 54.18 million $ 838,078
Jun 15, 10 AM $ 0.069
+1.42%
$ 53.16 million $ 863,288
Jun 15, 9 AM $ 0.0681
-0.75%
$ 52.41 million $ 884,805
Jun 15, 8 AM $ 0.0686
+0.06%
$ 52.81 million $ 890,795
Jun 15, 7 AM $ 0.0685
-0.53%
$ 52.77 million $ 888,896
Jun 15, 6 AM $ 0.069
+0.33%
$ 53.13 million $ 843,935
Jun 15, 5 AM $ 0.0688
-1.36%
$ 52.96 million $ 841,832
Jun 15, 4 AM $ 0.0697
-0.61%
$ 53.69 million $ 828,984
Jun 15, 3 AM $ 0.0701
+0.46%
$ 54.01 million $ 836,215
Jun 15, 2 AM $ 0.0698
+0.04%
$ 53.77 million $ 840,675
Jun 15, 1 AM $ 0.0698
-0.89%
$ 53.75 million $ 866,035
Jun 15, 12 AM $ 0.0705
-0.53%
$ 54.25 million $ 837,039
Jun 14, 11 PM $ 0.0707
-0.23%
$ 54.47 million $ 850,476
Jun 14, 10 PM $ 0.0709
+3.29%
$ 54.58 million $ 877,243
Jun 14, 9 PM $ 0.0686
+4.33%
$ 52.84 million $ 815,749
Jun 14, 8 PM $ 0.0658
-0.72%
$ 50.64 million $ 777,070
Jun 14, 7 PM $ 0.0662
-0.77%
$ 51.01 million $ 799,372
Jun 14, 6 PM $ 0.0668
+0.00%
$ 51.41 million $ 799,887
Jun 14, 5 PM $ 0.0666
+0.88%
$ 51.31 million $ 793,392
Jun 14, 4 PM $ 0.066
+4.15%
$ 50.83 million $ 832,310
Jun 14, 3 PM $ 0.0634
+0.36%
$ 48.83 million $ 849,003
Jun 14, 2 PM $ 0.0632
-2.10%
$ 48.7 million $ 855,876
Jun 14, 1 PM $ 0.0646
+0.35%
$ 49.73 million $ 963,233
Jun 14, 12 PM $ 0.0644
-4.52%
$ 49.56 million $ 1.01 million
Jun 14, 11 AM $ 0.0674
+0.23%
$ 51.9 million $ 953,471
Jun 14, 10 AM $ 0.0673
-0.52%
$ 51.8 million $ 963,407
Jun 14, 9 AM $ 0.0676
+0.96%
$ 52.05 million $ 972,062
Jun 14, 8 AM $ 0.0669
+1.08%
$ 51.52 million $ 936,837