OpenServ Historical Data

SERV Page 8
Download
Date Close Price change Market cap Trading volume
Aug 27, 2025 $ 0.076
+10.94%
$ 54.68 million $ 5.07 million
Aug 26, 2025 $ 0.0684
+3.38%
$ 50.04 million $ 1.21 million
Aug 25, 2025 $ 0.065
-10.44%
$ 48.33 million $ 1.31 million
Aug 24, 2025 $ 0.0731
-6.49%
$ 52.96 million $ 1.61 million
Aug 23, 2025 $ 0.0784
-6.69%
$ 57.07 million $ 1.57 million
Aug 22, 2025 $ 0.084
+15.89%
$ 59.03 million $ 1.4 million
Aug 21, 2025 $ 0.0728
-6.04%
$ 50.71 million $ 1.32 million
Aug 20, 2025 $ 0.0728
+11.06%
$ 54.22 million $ 1.3 million
Aug 19, 2025 $ 0.0673
-11.76%
$ 45.86 million $ 1.26 million
Aug 18, 2025 $ 0.0763
-2.46%
$ 53.41 million $ 1.48 million
Aug 17, 2025 $ 0.0782
+2.01%
$ 54.75 million $ 1.59 million
Aug 16, 2025 $ 0.0767
+12.15%
$ 53.68 million $ 1.37 million
Aug 15, 2025 $ 0.0684
+4.64%
$ 47.86 million $ 1.33 million
Aug 14, 2025 $ 0.0635
-5.90%
$ 45.74 million $ 1.37 million
Aug 13, 2025 $ 0.0674
-7.55%
$ 47.2 million $ 1.47 million
Aug 12, 2025 $ 0.0729
+16.65%
$ 51.06 million $ 1.61 million
Aug 11, 2025 $ 0.0628
+1.20%
$ 43.98 million $ 1.43 million
Aug 10, 2025 $ 0.0619
-9.25%
$ 43.35 million $ 1.61 million
Aug 9, 2025 $ 0.0682
+2.24%
$ 47.77 million $ 1.37 million
Aug 8, 2025 $ 0.0668
-5.05%
$ 46.73 million $ 166,209
Aug 7, 2025 $ 0.0703
+2.86%
$ 49.23 million $ 361,478
Aug 6, 2025 $ 0.0684
+23.41%
$ 47.89 million $ 901,583
Aug 5, 2025 $ 0.0554
-1.55%
$ 38.81 million $ 320,548
Aug 4, 2025 $ 0.0563
+11.17%
$ 39.42 million $ 647,937
Aug 3, 2025 $ 0.0486
+15.02%
$ 35.46 million $ 292,381
Aug 2, 2025 $ 0.0431
+2.13%
$ 29.59 million $ 101,185
Aug 1, 2025 $ 0.0424
-2.35%
$ 29.57 million $ 290,363
Jul 31, 2025 $ 0.0434
+14.49%
$ 30.41 million $ 743,540
Jul 30, 2025 $ 0.0379
+3.63%
$ 26.56 million $ 179,866
Jul 29, 2025 $ 0.0366
+0.20%
$ 25.63 million $ 92,184
Jul 28, 2025 $ 0.0365
-11.25%
$ 25.58 million $ 237,558
Jul 27, 2025 $ 0.0412
+5.61%
$ 28.82 million $ 174,231
Jul 26, 2025 $ 0.0388
+6.83%
$ 27.19 million $ 183,668
Jul 25, 2025 $ 0.0364
-13.46%
$ 25.45 million $ 257,368
Jul 24, 2025 $ 0.042
+3.67%
$ 29.39 million $ 221,904
Jul 23, 2025 $ 0.0405
+1.30%
$ 28.35 million $ 307,321
Jul 22, 2025 $ 0.04
-8.43%
$ 28.01 million $ 549,332
Jul 21, 2025 $ 0.0437
-5.52%
$ 30.59 million $ 279,718
Jul 20, 2025 $ 0.0463
+5.35%
$ 31.64 million $ 191,933
Jul 19, 2025 $ 0.0439
-1.46%
$ 30.03 million $ 185,175
Jul 18, 2025 $ 0.0446
+8.50%
$ 30.47 million $ 247,785
Jul 17, 2025 $ 0.0411
+5.26%
$ 28.09 million $ 225,912
Jul 16, 2025 $ 0.039
-1.54%
$ 26.68 million $ 328,797
Jul 15, 2025 $ 0.0396
-3.24%
$ 27.1 million $ 286,580
Jul 14, 2025 $ 0.0409
+1.60%
$ 28.01 million $ 258,576
Jul 13, 2025 $ 0.0404
+0.43%
$ 27.63 million $ 165,426
Jul 12, 2025 $ 0.0401
+0.40%
$ 27.44 million $ 181,943
Jul 11, 2025 $ 0.04
+0.49%
$ 27.33 million $ 511,380
Jul 10, 2025 $ 0.0444
-12.49%
$ 29.64 million $ 490,219
Jul 9, 2025 $ 0.0508
+2.95%
$ 34.72 million $ 375,469