OpenServ Historical Data

SERV Page 30
Download
Date Close Price change Market cap Trading volume
Jun 14, 8 AM $ 0.0669
+1.08%
$ 51.52 million $ 936,837
Jun 14, 7 AM $ 0.0662
-0.07%
$ 50.98 million $ 977,627
Jun 14, 6 AM $ 0.0662
+0.88%
$ 51 million $ 978,881
Jun 14, 5 AM $ 0.0657
-1.18%
$ 50.55 million $ 979,155
Jun 14, 4 AM $ 0.0664
-1.09%
$ 51.16 million $ 1.01 million
Jun 14, 3 AM $ 0.0672
+0.71%
$ 51.72 million $ 1 million
Jun 14, 2 AM $ 0.0667
+0.12%
$ 51.35 million $ 1 million
Jun 14, 1 AM $ 0.0666
+0.22%
$ 51.29 million $ 994,896
Jun 14, 12 AM $ 0.0665
-0.21%
$ 51.18 million $ 988,830
Jun 13, 11 PM $ 0.0666
-0.79%
$ 51.3 million $ 1.04 million
Jun 13, 10 PM $ 0.0671
+0.71%
$ 51.7 million $ 1.05 million
Jun 13, 9 PM $ 0.0666
+1.28%
$ 51.31 million $ 1.06 million
Jun 13, 8 PM $ 0.0658
+2.17%
$ 50.7 million $ 1.09 million
Jun 13, 7 PM $ 0.0644
-1.25%
$ 49.62 million $ 1.07 million
Jun 13, 6 PM $ 0.0653
+0.17%
$ 50.25 million $ 1.06 million
Jun 13, 5 PM $ 0.0652
-1.26%
$ 50.17 million $ 1.09 million
Jun 13, 4 PM $ 0.066
+0.76%
$ 50.8 million $ 1.07 million
Jun 13, 3 PM $ 0.0655
-1.33%
$ 50.41 million $ 1.04 million
Jun 13, 2 PM $ 0.0663
+9.59%
$ 51.07 million $ 1 million
Jun 13, 1 PM $ 0.0605
-0.33%
$ 46.6 million $ 995,356
Jun 13, 12 PM $ 0.0607
+2.24%
$ 46.71 million $ 937,595
Jun 13, 11 AM $ 0.0593
-0.71%
$ 45.68 million $ 919,222
Jun 13, 10 AM $ 0.0597
+0.32%
$ 46 million $ 929,039
Jun 13, 9 AM $ 0.0596
+0.12%
$ 45.88 million $ 891,647
Jun 13, 8 AM $ 0.0595
-2.95%
$ 45.83 million $ 878,012
Jun 13, 7 AM $ 0.0614
-0.03%
$ 47.3 million $ 847,794
Jun 13, 6 AM $ 0.0615
-0.41%
$ 47.35 million $ 876,557
Jun 13, 5 AM $ 0.0617
-1.64%
$ 47.55 million $ 888,003
Jun 13, 4 AM $ 0.0628
+1.42%
$ 48.34 million $ 890,210
Jun 13, 3 AM $ 0.0619
+0.27%
$ 47.63 million $ 889,309
Jun 13, 2 AM $ 0.0617
+0.47%
$ 47.49 million $ 922,323
Jun 13, 1 AM $ 0.0614
-1.08%
$ 47.26 million $ 903,022
Jun 13, 12 AM $ 0.062
+1.65%
$ 47.76 million $ 903,079
Jun 12, 11 PM $ 0.061
-1.25%
$ 47 million $ 856,836
Jun 12, 10 PM $ 0.0618
+0.38%
$ 47.6 million $ 905,931
Jun 12, 9 PM $ 0.0622
-2.15%
$ 47.86 million $ 944,546
Jun 12, 8 PM $ 0.0635
-0.75%
$ 48.92 million $ 864,720
Jun 12, 7 PM $ 0.064
-0.97%
$ 49.29 million $ 933,067
Jun 12, 6 PM $ 0.0646
-3.20%
$ 49.76 million $ 921,504
Jun 12, 5 PM $ 0.0668
-2.22%
$ 51.41 million $ 910,865
Jun 12, 4 PM $ 0.0683
-0.16%
$ 52.56 million $ 903,913
Jun 12, 3 PM $ 0.0684
-0.23%
$ 52.65 million $ 933,038
Jun 12, 2 PM $ 0.0685
-0.48%
$ 52.77 million $ 935,891
Jun 12, 1 PM $ 0.0689
-0.60%
$ 53.02 million $ 872,233
Jun 12, 12 PM $ 0.0695
-2.66%
$ 53.5 million $ 876,076
Jun 12, 11 AM $ 0.0714
+1.47%
$ 54.96 million $ 889,714
Jun 12, 10 AM $ 0.0703
-0.88%
$ 54.15 million $ 894,508
Jun 12, 9 AM $ 0.071
+0.93%
$ 54.64 million $ 902,780
Jun 12, 8 AM $ 0.0703
-0.19%
$ 54.14 million $ 898,337
Jun 12, 7 AM $ 0.0705
-0.74%
$ 54.26 million $ 915,615