OpenServ Historical Data

SERV Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 27, 2025 $ 0.0217
-1.68%
$ 15.41 million $ 269,747
Nov 26, 2025 $ 0.0222
+16.33%
$ 16.08 million $ 126,783
Nov 25, 2025 $ 0.0197
-4.92%
$ 13.93 million $ 107,070
Nov 24, 2025 $ 0.0207
-5.08%
$ 15.12 million $ 484,177
Nov 23, 2025 $ 0.0218
+1.54%
$ 15.91 million $ 364,823
Nov 22, 2025 $ 0.0213
+9.02%
$ 15.67 million $ 357,300
Nov 21, 2025 $ 0.0196
-9.36%
$ 14.24 million $ 286,647
Nov 20, 2025 $ 0.0219
-19.35%
$ 15.8 million $ 114,683
Nov 19, 2025 $ 0.0274
+7.94%
$ 20.01 million $ 79,775
Nov 18, 2025 $ 0.0255
+1.43%
$ 18.51 million $ 2.1 million
Nov 17, 2025 $ 0.0252
-6.06%
$ 18.37 million $ 1.99 million
Nov 16, 2025 $ 0.0263
-4.78%
$ 19.56 million $ 1.97 million
Nov 15, 2025 $ 0.0276
-4.91%
$ 20.18 million $ 1.93 million
Nov 14, 2025 $ 0.0292
-9.12%
$ 21.22 million $ 1.89 million
Nov 13, 2025 $ 0.0319
-3.48%
$ 23.43 million $ 1.68 million
Nov 12, 2025 $ 0.0334
+0.99%
$ 24.1 million $ 128,671
Nov 11, 2025 $ 0.0331
-9.28%
$ 24.18 million $ 1.53 million
Nov 10, 2025 $ 0.0365
+10.83%
$ 26.65 million $ 1.3 million
Nov 9, 2025 $ 0.0331
+5.42%
$ 24.15 million $ 1.13 million
Nov 8, 2025 $ 0.0314
-1.43%
$ 22.9 million $ 918,138
Nov 7, 2025 $ 0.0318
+6.25%
$ 23.24 million $ 849,539
Nov 6, 2025 $ 0.03
-9.19%
$ 21.87 million $ 653,030
Nov 5, 2025 $ 0.033
+18.52%
$ 24.08 million $ 7.79 million
Nov 4, 2025 $ 0.0278
-13.82%
$ 20.32 million $ 7.19 million
Nov 3, 2025 $ 0.0323
-20.96%
$ 23.58 million $ 7.45 million
Nov 2, 2025 $ 0.0409
-8.41%
$ 29.81 million $ 7.97 million
Nov 1, 2025 $ 0.0446
+5.25%
$ 32.57 million $ 7.65 million
Oct 31, 2025 $ 0.0424
+12.28%
$ 30.94 million $ 7.56 million
Oct 30, 2025 $ 0.0376
-22.04%
$ 27.56 million $ 7.2 million
Oct 29, 2025 $ 0.0482
+4.40%
$ 35.2 million $ 6.69 million
Oct 28, 2025 $ 0.0462
+2.22%
$ 33.7 million $ 6.48 million
Oct 27, 2025 $ 0.0451
-9.96%
$ 32.95 million $ 6.31 million
Oct 26, 2025 $ 0.0502
+28.70%
$ 36.64 million $ 5.89 million
Oct 25, 2025 $ 0.039
-10.08%
$ 28.46 million $ 5.22 million
Oct 24, 2025 $ 0.0434
+52.47%
$ 31.65 million $ 4.91 million
Oct 23, 2025 $ 0.0285
+33.22%
$ 20.77 million $ 3.67 million
Oct 22, 2025 $ 0.0214
-0.52%
$ 15.61 million $ 3.18 million
Oct 21, 2025 $ 0.0218
+1.53%
$ 15.71 million $ 3.17 million
Oct 20, 2025 $ 0.0214
-1.67%
$ 15.68 million $ 3.11 million
Oct 19, 2025 $ 0.0216
-5.43%
$ 15.91 million $ 2.95 million
Oct 18, 2025 $ 0.0231
-1.33%
$ 16.64 million $ 2.04 million
Oct 17, 2025 $ 0.0236
-10.26%
$ 17.11 million $ 2.06 million