OpenServ Historical Data

SERV Page 9
Download
Date Close Price change Market cap Trading volume
Jul 8, 2025 $ 0.0493
+2.64%
$ 33.73 million $ 135,466
Jul 7, 2025 $ 0.048
-3.14%
$ 32.86 million $ 153,341
Jul 6, 2025 $ 0.0496
+9.67%
$ 33.93 million $ 230,765
Jul 5, 2025 $ 0.0452
-6.24%
$ 30.93 million $ 107,607
Jul 4, 2025 $ 0.0482
-10.80%
$ 32.99 million $ 181,444
Jul 3, 2025 $ 0.0541
+2.73%
$ 36.99 million $ 260,045
Jul 2, 2025 $ 0.0526
+17.55%
$ 36 million $ 274,265
Jul 1, 2025 $ 0.0447
-6.24%
$ 30.63 million $ 314,318
Jun 30, 2025 $ 0.0477
-7.76%
$ 32.62 million $ 185,283
Jun 29, 2025 $ 0.0517
+9.06%
$ 35.36 million $ 258,062
Jun 28, 2025 $ 0.0474
+5.12%
$ 32.42 million $ 98,702
Jun 27, 2025 $ 0.0451
-3.95%
$ 30.84 million $ 297,670
Jun 26, 2025 $ 0.0469
+0.11%
$ 32.11 million $ 255,146
Jun 25, 2025 $ 0.0469
+10.08%
$ 32.07 million $ 361,363
Jun 24, 2025 $ 0.0426
+15.23%
$ 29.14 million $ 391,340
Jun 23, 2025 $ 0.037
+25.45%
$ 25.29 million $ 438,028
Jun 22, 2025 $ 0.0295
+5.02%
$ 20.16 million $ 271,419
Jun 21, 2025 $ 0.0281
-15.40%
$ 19.19 million $ 347,102
Jun 20, 2025 $ 0.0331
+4.51%
$ 22.67 million $ 266,255
Jun 19, 2025 $ 0.0323
-1.20%
$ 22.06 million $ 155,225
Jun 18, 2025 $ 0.0326
-0.32%
$ 22.33 million $ 268,361
Jun 17, 2025 $ 0.0328
-16.95%
$ 22.4 million $ 452,820
Jun 16, 2025 $ 0.0394
+5.06%
$ 26.97 million $ 104,753
Jun 15, 2025 $ 0.0375
-5.87%
$ 25.67 million $ 384,928
Jun 14, 2025 $ 0.0399
+5.00%
$ 27.28 million $ 278,482
Jun 13, 2025 $ 0.038
-7.77%
$ 25.99 million $ 876,455
Jun 12, 2025 $ 0.0412
-5.11%
$ 28.18 million $ 543,670
Jun 11, 2025 $ 0.0434
-13.39%
$ 29.7 million $ 527,459
Jun 10, 2025 $ 0.0501
+12.46%
$ 34.29 million $ 786,558
Jun 9, 2025 $ 0.0446
+12.36%
$ 30.49 million $ 998,161
Jun 8, 2025 $ 0.0397
-9.64%
$ 27.14 million $ 472,142
Jun 7, 2025 $ 0.0439
+0.50%
$ 30.03 million $ 207,969
Jun 6, 2025 $ 0.0437
+5.23%
$ 29.89 million $ 371,284
Jun 5, 2025 $ 0.0415
-12.40%
$ 28.4 million $ 445,203
Jun 4, 2025 $ 0.0474
-1.88%
$ 32.42 million $ 212,976
Jun 3, 2025 $ 0.0483
-7.28%
$ 33.04 million $ 266,803
Jun 2, 2025 $ 0.0521
+5.92%
$ 35.64 million $ 277,704
Jun 1, 2025 $ 0.0492
+2.12%
$ 33.65 million $ 200,252
May 31, 2025 $ 0.0482
+0.54%
$ 32.95 million $ 240,978
May 30, 2025 $ 0.0479
-13.29%
$ 32.77 million $ 641,067
May 29, 2025 $ 0.0553
-5.60%
$ 37.79 million $ 323,677
May 28, 2025 $ 0.0585
-12.30%
$ 40.03 million $ 1.11 million
May 27, 2025 $ 0.0667
+11.09%
$ 66.74 million $ 468,901
May 26, 2025 $ 0.0601
+6.00%
$ 60.08 million $ 426,008
May 25, 2025 $ 0.0571
+4.22%
$ 57.13 million $ 264,709
May 24, 2025 $ 0.0548
+5.98%
$ 54.82 million $ 514,269
May 23, 2025 $ 0.0517
-23.36%
$ 51.72 million $ 1.03 million
May 22, 2025 $ 0.0675
+7.48%
$ 67.48 million $ 666,123
May 21, 2025 $ 0.0628
-2.74%
$ 62.79 million $ 469,222
May 20, 2025 $ 0.0646
+4.99%
$ 64.56 million $ 443,546