OpenServ Historical Data

SERV Page 10
Download
Date Close Price change Market cap Trading volume
Dec 29, 2024 $ 0.0802
-9.92%
$ 80.18 million $ 633,188
Dec 28, 2024 $ 0.0843
-1.70%
$ 84.25 million $ 637,245
Dec 27, 2024 $ 0.0838
-6.17%
$ 83.77 million $ 777,856
Dec 26, 2024 $ 0.0888
-9.67%
$ 88.82 million $ 702,298
Dec 25, 2024 $ 0.0996
-9.77%
$ 99.57 million $ 496,911
Dec 24, 2024 $ 0.111
+7.39%
$ 110.54 million $ 484,432
Dec 23, 2024 $ 0.104
+2.71%
$ 103.82 million $ 1.28 million
Dec 22, 2024 $ 0.101
-6.16%
$ 101.27 million $ 799,987
Dec 21, 2024 $ 0.108
-7.94%
$ 107.84 million $ 1.64 million
Dec 20, 2024 $ 0.116
+17.80%
$ 116.47 million $ 3.49 million
Dec 19, 2024 $ 0.108
+33.36%
$ 107.57 million $ 3.01 million
Dec 18, 2024 $ 0.0802
-2.41%
$ 80.25 million $ 1.23 million
Dec 17, 2024 $ 0.0824
+1.15%
$ 82.43 million $ 3.49 million
Dec 16, 2024 $ 0.0828
+34.42%
$ 82.82 million $ 3.54 million
Dec 15, 2024 $ 0.0616
+18.34%
$ 61.65 million $ 1.1 million
Dec 14, 2024 $ 0.0522
+11.08%
$ 52.16 million $ 899,071
Dec 13, 2024 $ 0.0469
+19.91%
$ 46.9 million $ 481,882
Dec 12, 2024 $ 0.0403
+2.50%
$ 40.25 million $ 368,341
Dec 11, 2024 $ 0.0391
+14.08%
$ 39.06 million $ 685,936
Dec 10, 2024 $ 0.0341
-7.13%
$ 34.14 million $ 367,073
Dec 9, 2024 $ 0.037
-8.14%
$ 36.96 million $ 909,278
Dec 8, 2024 $ 0.0402
+9.51%
$ 40.19 million $ 376,232
Dec 7, 2024 $ 0.0357
-10.59%
$ 35.68 million $ 316,363
Dec 6, 2024 $ 0.0402
+20.64%
$ 40.19 million $ 415,539
Dec 5, 2024 $ 0.033
-0.57%
$ 32.95 million $ 794,405
Dec 4, 2024 $ 0.0327
+0.59%
$ -- $ 901,577
Dec 3, 2024 $ 0.0324
-12.49%
$ 32.36 million $ 871,788
Dec 2, 2024 $ 0.037
+10.40%
$ 36.98 million $ 1.2 million
Dec 1, 2024 $ 0.0332
+12.40%
$ 33.22 million $ 1.22 million
Nov 30, 2024 $ 0.0297
+41.61%
$ 29.67 million $ 1.21 million
Nov 29, 2024 $ 0.021
+33.47%
$ 20.96 million $ 546,642
Nov 28, 2024 $ 0.0157
-3.48%
$ 15.71 million $ 385,372
Nov 27, 2024 $ 0.0161
+78.90%
$ 16.13 million $ 615,823
Nov 26, 2024 $ 0.00969
+2.19%
$ 9.64 million $ 196,835
Nov 25, 2024 $ 0.0093
-9.62%
$ 9.3 million $ 296,506
Nov 24, 2024 $ 0.0102
+0.65%
$ 10.32 million $ 164,263
Nov 23, 2024 $ 0.0102
-3.15%
$ 10.22 million $ 393,449
Nov 22, 2024 $ 0.0105
+2.51%
$ 10.47 million $ 178,989
Nov 21, 2024 $ 0.0102
+30.96%
$ 10.18 million $ 207,270
Nov 20, 2024 $ 0.00774
+13.49%
$ 7.48 million $ 183,400
Nov 19, 2024 $ 0.00705
-22.95%
$ 7.05 million $ 590,540
Nov 18, 2024 $ 0.00938
-11.51%
$ 9.38 million $ 452,403
Download