OpenServ Historical Data

SERV
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.0206
-28.29%
$15.88 million $5.65 million
Aug 17 $0.0299
+25.95%
$22.14 million $6.83 million
Aug 10 $0.0245
-15.44%
$18.28 million $3.71 million
Aug 3 $0.029
+5.73%
$22.34 million $4.7 million
Jul 27 $0.0274
-11.35%
$21.13 million $5.22 million
Jul 20 $0.0309
-18.62%
$23.83 million $4.88 million
Jul 13 $0.038
+8.84%
$29.28 million $3.32 million
Jul 6 $0.0348
-26.46%
$26.9 million $2.18 million
Jun 29 $0.0473
+39.57%
$36.47 million $1.84 million
Jun 22 $0.0349
-24.03%
$26.1 million $2.38 million
Jun 15 $0.051
-28.00%
$35.39 million $2.77 million
Jun 8 $0.0666
+1.15%
$54.55 million $5.31 million
Jun 1 $0.058
-10.25%
$50.71 million $6.17 million
May 25 $0.0704
-12.60%
$49.77 million $6.72 million
May 18 $0.0718
+30.76%
$62 million $9.57 million
May 11 $0.0437
+154.57%
$42.03 million $9.67 million
May 4 $0.0189
+28.08%
$13.22 million $5.3 million
Apr 27 $0.0144
-19.03%
$11.39 million $1.13 million
Apr 20 $0.0166
-19.02%
$13.67 million $18.31 million
Apr 13 $0.0237
+15.80%
$15.37 million $24.24 million
Apr 6 $0.0259
+49.79%
$15.33 million $21.41 million
Mar 30 $0.0126
+29.28%
$12.98 million $9.63 million
Mar 23 $0.00975
-10.47%
$7.29 million $7.19 million
Mar 16 $0.0109
-17.78%
$8.17 million $9.85 million
Mar 9 $0.0132
+13.69%
$9.94 million $11.88 million
Mar 2 $0.0116
+8.73%
$8.74 million $9.01 million
Feb 23 $0.0106
-19.51%
$7.97 million $3.42 million
Feb 16 $0.014
-10.74%
$9.91 million $2.67 million
Feb 9 $0.0148
-8.77%
$11.48 million $5.47 million
Feb 2 $0.0165
+22.18%
$11.88 million $5.97 million
Jan 26 $0.0151
-35.75%
$9.85 million $5.69 million
Jan 19 $0.0264
-12.83%
$17.14 million $8.06 million
Jan 12 $0.0283
+53.42%
$22.09 million $7.53 million
Jan 5 $0.0198
+21.43%
$13.47 million $2.59 million
Dec 29 $0.0174
+13.83%
$11.77 million $7.41 million
Dec 22 $0.0147
-11.24%
$11.15 million $8.92 million
Dec 15 $0.0165
-13.99%
$12.02 million $7.26 million
Dec 8 $0.0177
-10.47%
$14.05 million $3.05 million
Dec 1 $0.0192
+1.39%
$14.45 million $3.25 million
Nov 24 $0.0179
-17.62%
$13.82 million $1.65 million
Nov 17 $0.0213
-20.62%
$15.91 million $4.93 million
Nov 10 $0.0276
-16.08%
$19.56 million $8.46 million
Nov 3 $0.0314
-23.21%
$24.15 million $24.85 million
Oct 27 $0.0446
-11.01%
$29.81 million $41.88 million
Oct 20 $0.039
+78.88%
$36.64 million $23.27 million
Oct 13 $0.0231
-15.44%
$15.91 million $8.85 million
Oct 6 $0.0257
-30.05%
$20.07 million $7.54 million
Sep 29 $0.0374
+3.98%
$26.83 million $5.04 million
Sep 22 $0.0355
-18.48%
$26.28 million $3.13 million
Sep 15 $0.0406
-32.32%
$31.76 million $9.96 million
Download