OpenServ Historical Data

SERV
Download
Date Close Price change Market cap Trading volume
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
Sep 8 $ 0.0614
+1.67%
$ 43.76 million $ 9.03 million
Sep 1 $ 0.0603
-23.10%
$ 44.1 million $ 7.93 million
Aug 25 $ 0.0816
+12.43%
$ 57.23 million $ 12.52 million
Aug 18 $ 0.0784
+0.29%
$ 52.96 million $ 8.34 million
Aug 11 $ 0.0782
+25.97%
$ 54.75 million $ 10.17 million
Aug 4 $ 0.0682
+34.73%
$ 43.35 million $ 3.77 million
Download