OpenServ Historical Data

SERV Page 33
Download
Date Close Price change Market cap Trading volume
Jun 8, 4 AM $ 0.0756
-4.95%
$ 58.19 million $ 1.06 million
Jun 8, 3 AM $ 0.0795
+13.30%
$ 61.22 million $ 1.03 million
Jun 8, 2 AM $ 0.0702
+3.64%
$ 54.03 million $ 921,744
Jun 8, 1 AM $ 0.0677
+0.59%
$ 52.13 million $ 817,409
Jun 8, 12 AM $ 0.0673
+2.16%
$ 51.81 million $ 805,352
Jun 7, 11 PM $ 0.0659
-0.66%
$ 50.71 million $ 800,265
Jun 7, 10 PM $ 0.0663
+3.49%
$ 51.05 million $ 799,299
Jun 7, 9 PM $ 0.0641
-0.13%
$ 49.33 million $ 818,823
Jun 7, 8 PM $ 0.0641
+0.22%
$ 49.38 million $ 779,186
Jun 7, 7 PM $ 0.064
-1.63%
$ 49.29 million $ 861,004
Jun 7, 6 PM $ 0.0651
-0.85%
$ 50.11 million $ 847,978
Jun 7, 5 PM $ 0.0656
+2.15%
$ 50.54 million $ 900,924
Jun 7, 4 PM $ 0.0643
+1.01%
$ 49.47 million $ 975,099
Jun 7, 3 PM $ 0.0635
-0.24%
$ 48.92 million $ 1.01 million
Jun 7, 2 PM $ 0.0637
+1.04%
$ 49.05 million $ 1.01 million
Jun 7, 1 PM $ 0.063
+0.19%
$ 48.54 million $ 1.01 million
Jun 7, 12 PM $ 0.0629
-3.33%
$ 48.45 million $ 1.06 million
Jun 7, 11 AM $ 0.0651
+0.36%
$ 50.12 million $ 1.09 million
Jun 7, 10 AM $ 0.0648
-0.05%
$ 49.91 million $ 1.1 million
Jun 7, 9 AM $ 0.0648
+1.57%
$ 49.93 million $ 1.14 million
Jun 7, 8 AM $ 0.0638
+1.43%
$ 49.16 million $ 1.14 million
Jun 7, 7 AM $ 0.0629
+0.94%
$ 48.47 million $ 1.11 million
Jun 7, 6 AM $ 0.0624
+3.89%
$ 48.03 million $ 1.13 million
Jun 7, 5 AM $ 0.0601
+1.30%
$ 46.25 million $ 1.12 million
Jun 7, 4 AM $ 0.0593
+0.73%
$ 45.68 million $ 1.14 million
Jun 7, 3 AM $ 0.0589
+0.39%
$ 45.34 million $ 1.17 million
Jun 7, 2 AM $ 0.0587
+0.03%
$ 45.16 million $ 1.17 million
Jun 7, 1 AM $ 0.0586
+1.07%
$ 45.15 million $ 1.17 million
Jun 7, 12 AM $ 0.058
+0.03%
$ 44.67 million $ 1.16 million
Jun 6, 11 PM $ 0.058
+0.55%
$ 44.67 million $ 1.19 million
Jun 6, 10 PM $ 0.0577
-1.05%
$ 44.42 million $ 1.26 million
Jun 6, 9 PM $ 0.0583
+0.55%
$ 44.9 million $ 1.3 million
Jun 6, 8 PM $ 0.058
+0.45%
$ 44.66 million $ 1.51 million
Jun 6, 7 PM $ 0.0578
-1.91%
$ 44.48 million $ 1.44 million
Jun 6, 6 PM $ 0.0589
-3.32%
$ 45.37 million $ 1.42 million
Jun 6, 5 PM $ 0.0609
-3.30%
$ 46.92 million $ 1.4 million
Jun 6, 4 PM $ 0.063
+2.16%
$ 48.52 million $ 1.31 million
Jun 6, 3 PM $ 0.0617
-0.81%
$ 47.49 million $ 1.26 million
Jun 6, 2 PM $ 0.0622
-0.11%
$ 47.9 million $ 1.31 million
Jun 6, 1 PM $ 0.0621
-1.40%
$ 47.81 million $ 1.34 million
Jun 6, 12 PM $ 0.0629
+1.12%
$ 48.45 million $ 1.32 million
Jun 6, 11 AM $ 0.0622
+3.07%
$ 47.86 million $ 1.28 million
Jun 6, 10 AM $ 0.0603
-2.66%
$ 46.43 million $ 1.23 million
Jun 6, 9 AM $ 0.0619
-0.90%
$ 47.7 million $ 1.26 million
Jun 6, 8 AM $ 0.0625
+1.01%
$ 48.13 million $ 1.27 million
Jun 6, 7 AM $ 0.0619
+0.85%
$ 47.65 million $ 1.24 million
Jun 6, 6 AM $ 0.0614
+0.98%
$ 47.25 million $ 1.26 million
Jun 6, 5 AM $ 0.0608
-0.22%
$ 46.8 million $ 1.27 million
Jun 6, 4 AM $ 0.0609
-2.76%
$ 46.89 million $ 1.2 million
Jun 6, 3 AM $ 0.0626
-0.18%
$ 48.22 million $ 1.21 million