OpenServ Historical Data

SERV Page 43
Download
Date Close Price change Market cap Trading volume
May 18, 6 PM $ 0.04
-5.99%
$ 30.76 million $ 2.54 million
May 18, 5 PM $ 0.0425
+5.60%
$ 32.73 million $ 2.64 million
May 18, 4 PM $ 0.0402
+0.52%
$ 30.99 million $ 2.54 million
May 18, 3 PM $ 0.0396
-4.09%
$ 30.48 million $ 2.53 million
May 18, 2 PM $ 0.0414
-9.37%
$ 31.88 million $ 2.51 million
May 18, 1 PM $ 0.0456
-0.06%
$ 35.15 million $ 2.4 million
May 18, 12 PM $ 0.0456
+1.07%
$ 35.15 million $ 2.41 million
May 18, 11 AM $ 0.0451
+0.21%
$ 34.74 million $ 2.46 million
May 18, 10 AM $ 0.045
-2.74%
$ 34.68 million $ 2.49 million
May 18, 9 AM $ 0.0463
-0.18%
$ 35.67 million $ 2.53 million
May 18, 8 AM $ 0.0464
-3.43%
$ 35.76 million $ 2.58 million
May 18, 7 AM $ 0.0481
+0.89%
$ 37.05 million $ 2.57 million
May 18, 6 AM $ 0.0477
-0.08%
$ 36.72 million $ 2.61 million
May 18, 5 AM $ 0.0477
+0.05%
$ 36.75 million $ 2.67 million
May 18, 4 AM $ 0.0477
+4.02%
$ 36.73 million $ 2.74 million
May 18, 3 AM $ 0.0459
-2.76%
$ 35.31 million $ 2.73 million
May 18, 2 AM $ 0.0472
-2.98%
$ 36.31 million $ 2.72 million
May 18, 1 AM $ 0.0486
-1.18%
$ 37.43 million $ 2.71 million
May 18, 12 AM $ 0.0492
-10.36%
$ 37.87 million $ 2.7 million
May 17, 11 PM $ 0.0549
-6.23%
$ 42.3 million $ 2.69 million
May 17, 10 PM $ 0.0586
+2.43%
$ 45.1 million $ 2.69 million
May 17, 9 PM $ 0.0572
+1.26%
$ 44.03 million $ 2.66 million
May 17, 8 PM $ 0.0564
+4.58%
$ 43.45 million $ 2.57 million
May 17, 7 PM $ 0.0539
-5.26%
$ 41.53 million $ 2.51 million
May 17, 6 PM $ 0.0569
+9.49%
$ 43.83 million $ 2.36 million
May 17, 5 PM $ 0.0519
-1.20%
$ 39.96 million $ 2.27 million
May 17, 4 PM $ 0.0525
+3.99%
$ 40.46 million $ 2.48 million
May 17, 3 PM $ 0.0505
-1.21%
$ 38.91 million $ 2.57 million
May 17, 2 PM $ 0.0512
-0.22%
$ 39.39 million $ 2.64 million
May 17, 1 PM $ 0.0513
+2.25%
$ 39.5 million $ 2.61 million
May 17, 12 PM $ 0.0501
-0.02%
$ 38.6 million $ 2.63 million
May 17, 11 AM $ 0.0501
+0.71%
$ 38.6 million $ 2.66 million
May 17, 10 AM $ 0.0498
+0.66%
$ 38.37 million $ 2.71 million
May 17, 9 AM $ 0.0495
-4.38%
$ 38.09 million $ 2.68 million
May 17, 8 AM $ 0.0517
-0.65%
$ 39.84 million $ 2.68 million
May 17, 7 AM $ 0.0521
-1.06%
$ 40.09 million $ 2.65 million
May 17, 6 AM $ 0.0526
+1.93%
$ 40.52 million $ 2.83 million
May 17, 5 AM $ 0.0518
-2.33%
$ 39.87 million $ 2.75 million
May 17, 4 AM $ 0.053
+0.45%
$ 40.85 million $ 2.74 million
May 17, 3 AM $ 0.0528
+6.52%
$ 40.65 million $ 2.64 million
May 17, 2 AM $ 0.0495
+3.22%
$ 38.14 million $ 2.54 million
May 17, 1 AM $ 0.048
-1.23%
$ 36.94 million $ 2.5 million
May 17, 12 AM $ 0.0486
+11.19%
$ 37.39 million $ 2.5 million
May 16, 11 PM $ 0.0437
+0.43%
$ 33.65 million $ 2.33 million
May 16, 10 PM $ 0.0437
-3.04%
$ 33.62 million $ 2.38 million
May 16, 9 PM $ 0.045
-1.09%
$ 34.62 million $ 2.42 million
May 16, 8 PM $ 0.0455
-1.73%
$ 35 million $ 2.4 million
May 16, 7 PM $ 0.0462
-2.00%
$ 35.61 million $ 2.4 million
May 16, 6 PM $ 0.0472
+0.91%
$ 36.34 million $ 2.34 million
May 16, 5 PM $ 0.0468
+0.37%
$ 36.01 million $ 2.3 million