OpenServ Historical Data

SERV Page 45
Download
Date Close Price change Market cap Trading volume
May 14, 4 PM $ 0.0332
+1.25%
$ 25.53 million $ 6.02 million
May 14, 3 PM $ 0.0328
-2.86%
$ 25.22 million $ 5.84 million
May 14, 2 PM $ 0.0337
-2.01%
$ 25.96 million $ 1.94 million
May 14, 1 PM $ 0.0344
-5.21%
$ 26.51 million $ 5.32 million
May 14, 12 PM $ 0.0363
+7.52%
$ 27.98 million $ 5.29 million
May 14, 11 AM $ 0.0334
+16.67%
$ 25.74 million $ 1.38 million
May 14, 10 AM $ 0.0286
-6.81%
$ 22.06 million $ 4.71 million
May 14, 9 AM $ 0.0312
+6.06%
$ 24.06 million $ 4.57 million
May 14, 8 AM $ 0.0295
+3.97%
$ 22.68 million $ 4.47 million
May 14, 7 AM $ 0.0283
+1.50%
$ 21.81 million $ 4.48 million
May 14, 6 AM $ 0.0279
+1.08%
$ 21.48 million $ 4.47 million
May 14, 5 AM $ 0.0276
-0.08%
$ 21.26 million $ 4.47 million
May 14, 4 AM $ 0.0277
-0.13%
$ 21.29 million $ 4.42 million
May 14, 3 AM $ 0.0277
+1.54%
$ 21.32 million $ 4.33 million
May 14, 2 AM $ 0.0273
+1.81%
$ 20.99 million $ 4.26 million
May 14, 1 AM $ 0.0268
+4.91%
$ 20.61 million $ 4.19 million
May 14, 12 AM $ 0.0255
+2.47%
$ 19.65 million $ 4.13 million
May 13, 11 PM $ 0.0249
+0.92%
$ 19.14 million $ 4.1 million
May 13, 10 PM $ 0.0246
-0.50%
$ 18.95 million $ 4.08 million
May 13, 9 PM $ 0.0247
+1.64%
$ 19.05 million $ 4.11 million
May 13, 8 PM $ 0.0242
+11.24%
$ 18.64 million $ 3.6 million
May 13, 7 PM $ 0.0218
-2.57%
$ 16.75 million $ 4 million
May 13, 6 PM $ 0.0223
-2.00%
$ 17.19 million $ 4.06 million
May 13, 5 PM $ 0.0228
+4.01%
$ 17.54 million $ 4.11 million
May 13, 4 PM $ 0.0219
+2.22%
$ 16.88 million $ 4.14 million
May 13, 3 PM $ 0.0215
-2.11%
$ 16.52 million $ 4.2 million
May 13, 2 PM $ 0.0219
-1.97%
$ 16.88 million $ 4.16 million
May 13, 1 PM $ 0.0224
-1.88%
$ 17.21 million $ 4.18 million
May 13, 12 PM $ 0.0228
-8.66%
$ 17.54 million $ 4.24 million
May 13, 11 AM $ 0.0249
-0.19%
$ 19.19 million $ 4.16 million
May 13, 10 AM $ 0.025
-1.44%
$ 19.23 million $ 4.12 million
May 13, 9 AM $ 0.0253
-2.77%
$ 19.51 million $ 4.2 million
May 13, 8 AM $ 0.0261
+3.64%
$ 20.07 million $ 4.19 million
May 13, 7 AM $ 0.0251
+1.42%
$ 19.35 million $ 4.14 million
May 13, 6 AM $ 0.0248
-0.53%
$ 19.08 million $ 4.1 million
May 13, 5 AM $ 0.0249
+1.46%
$ 19.18 million $ 4.02 million
May 13, 4 AM $ 0.0246
+4.01%
$ 18.91 million $ 3.97 million
May 13, 3 AM $ 0.0236
-0.01%
$ 18.17 million $ 3.95 million
May 13, 2 AM $ 0.0236
+0.48%
$ 18.15 million $ 3.99 million
May 13, 1 AM $ 0.0234
-0.45%
$ 18.05 million $ 4 million
May 13, 12 AM $ 0.0235
+1.62%
$ 18.12 million $ 4.05 million
May 12, 11 PM $ 0.0231
-1.29%
$ 17.83 million $ 4.04 million
May 12, 10 PM $ 0.0235
-1.74%
$ 18.07 million $ 4.01 million
May 12, 9 PM $ 0.0239
+1.86%
$ 18.39 million $ 4.03 million
May 12, 8 PM $ 0.0234
+0.02%
$ 18.05 million $ 4.02 million
May 12, 7 PM $ 0.0234
+1.20%
$ 18.05 million $ 4.05 million
May 12, 6 PM $ 0.0232
-1.71%
$ 17.83 million $ 4.04 million
May 12, 5 PM $ 0.0236
+0.99%
$ 18.14 million $ 4.07 million
May 12, 4 PM $ 0.0233
-2.74%
$ 17.96 million $ 4.05 million
May 12, 3 PM $ 0.024
-1.30%
$ 18.47 million $ 4.08 million