OpenServ Historical Data

SERV Page 4
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 0.0245
-0.57%
$ 17.85 million $ 1.33 million
Jan 15, 2026 $ 0.0246
+14.22%
$ 17.95 million $ 1.36 million
Jan 14, 2026 $ 0.0215
-2.22%
$ 15.72 million $ 1.25 million
Jan 13, 2026 $ 0.022
+14.31%
$ 16.08 million $ 922,783
Jan 12, 2026 $ 0.0193
+4.37%
$ 14.06 million $ 1.22 million
Jan 11, 2026 $ 0.0185
-6.92%
$ 13.47 million $ 1.29 million
Jan 10, 2026 $ 0.0198
-1.16%
$ 14.48 million $ 985,267
Jan 9, 2026 $ 0.0201
+10.72%
$ 14.65 million $ 890,746
Jan 8, 2026 $ 0.0181
+5.17%
$ 13.16 million $ 224,964
Jan 7, 2026 $ 0.0172
-2.93%
$ 12.58 million $ 218,497
Jan 6, 2026 $ 0.0178
-2.60%
$ 12.96 million $ 186,432
Jan 5, 2026 $ 0.0182
+11.60%
$ 13.31 million $ 83,348
Jan 4, 2026 $ 0.0161
-7.26%
$ 11.77 million $ 55,383
Jan 3, 2026 $ 0.0174
+5.14%
$ 12.69 million $ 23,279
Jan 2, 2026 $ 0.0166
+15.20%
$ 12.09 million $ 84,834
Jan 1, 2026 $ 0.0144
+0.11%
$ 10.5 million $ 1.87 million
Dec 31, 2025 $ 0.0144
-0.88%
$ 10.49 million $ 1.86 million
Dec 30, 2025 $ 0.0145
-0.25%
$ 10.61 million $ 1.82 million
Dec 29, 2025 $ 0.0146
-4.42%
$ 10.65 million $ 1.76 million
Dec 28, 2025 $ 0.0153
+4.11%
$ 11.15 million $ 1.75 million
Dec 27, 2025 $ 0.0147
+0.24%
$ 10.71 million $ 1.57 million
Dec 26, 2025 $ 0.0146
-2.72%
$ 10.68 million $ 1.6 million
Dec 25, 2025 $ 0.015
-0.14%
$ 10.99 million $ 1.5 million
Dec 24, 2025 $ 0.0151
-6.50%
$ 10.99 million $ 1.46 million
Dec 23, 2025 $ 0.0161
-3.35%
$ 11.79 million $ 1.41 million
Dec 22, 2025 $ 0.0167
+1.07%
$ 12.19 million $ 1.38 million
Dec 21, 2025 $ 0.0164
-0.52%
$ 12.02 million $ 1.33 million
Dec 20, 2025 $ 0.0165
+0.65%
$ 12.06 million $ 1.29 million
Dec 19, 2025 $ 0.0162
+11.10%
$ 12 million $ 1.29 million
Dec 18, 2025 $ 0.0146
-1.27%
$ 10.63 million $ 1.38 million
Dec 17, 2025 $ 0.0147
-15.60%
$ 10.82 million $ 1.19 million
Dec 16, 2025 $ 0.0175
-4.98%
$ 12.73 million $ 1.1 million
Dec 15, 2025 $ 0.0183
-4.73%
$ 13.42 million $ 1 million
Dec 14, 2025 $ 0.0186
+5.34%
$ 14.05 million $ 986,030
Dec 13, 2025 $ 0.0177
-3.02%
$ 12.9 million $ 736,143
Dec 12, 2025 $ 0.0183
-12.23%
$ 13.34 million $ 678,069
Dec 11, 2025 $ 0.0208
-13.53%
$ 15.2 million $ 596,498
Dec 10, 2025 $ 0.0241
+6.31%
$ 17.57 million $ 487,068
Dec 9, 2025 $ 0.0226
+14.67%
$ 16.53 million $ 354,343
Dec 8, 2025 $ 0.0197
-0.23%
$ 14.41 million $ 193,161
Dec 7, 2025 $ 0.0198
+3.10%
$ 14.45 million $ 216,612
Dec 6, 2025 $ 0.0192
+5.12%
$ 14.01 million $ 194,430
Dec 5, 2025 $ 0.0183
-9.28%
$ 13.33 million $ 148,040
Dec 4, 2025 $ 0.0201
-1.08%
$ 14.69 million $ 850,201
Dec 3, 2025 $ 0.0204
+6.39%
$ 14.9 million $ 945,574
Dec 2, 2025 $ 0.0192
+12.18%
$ 14.01 million $ 640,873
Dec 1, 2025 $ 0.0171
-9.62%
$ 12.49 million $ 471,599
Nov 30, 2025 $ 0.0189
+0.54%
$ 13.82 million $ 425,241
Nov 29, 2025 $ 0.0179
-12.58%
$ 13.7 million $ 390,724
Nov 28, 2025 $ 0.0208
-1.69%
$ 14.99 million $ 271,584