OpenServ Historical Data

SERV Page 10
Download
Date Close Price change Market cap Trading volume
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
May 19, 2025 $0.0615
-1.90%
$61.49 million $212,248
May 18, 2025 $0.0627
+5.18%
$62.68 million $787,349
May 17, 2025 $0.0596
+4.96%
$59.59 million $499,319
May 16, 2025 $0.0567
-5.01%
$56.75 million $260,449
May 15, 2025 $0.0598
-9.11%
$59.75 million $806,198
May 14, 2025 $0.0655
-2.38%
$65.52 million $666,947
May 13, 2025 $0.0671
+11.74%
$67.1 million $489,414
May 12, 2025 $0.06
+2.46%
$59.98 million $632,214
May 11, 2025 $0.0585
+1.02%
$58.54 million $264,609
May 10, 2025 $0.0576
+2.42%
$57.56 million $361,430
May 9, 2025 $0.0561
-4.44%
$56.11 million $415,883
May 8, 2025 $0.0587
+12.77%
$58.72 million $1.01 million
May 7, 2025 $0.0523
+11.95%
$52.28 million $379,197
May 6, 2025 $0.0467
+4.20%
$46.67 million $234,448
May 5, 2025 $0.0447
+0.68%
$44.7 million $673,163
May 4, 2025 $0.0444
+11.99%
$44.41 million $269,101
May 3, 2025 $0.0397
-7.66%
$39.66 million $469,327
May 2, 2025 $0.0429
-4.20%
$42.93 million $211,840
May 1, 2025 $0.0446
+7.06%
$44.79 million $391,354
Apr 30, 2025 $0.0416
+0.75%
$41.63 million $492,395
Apr 29, 2025 $0.0411
-3.21%
$41.12 million $31,668
Apr 28, 2025 $0.0425
+12.13%
$42.48 million $460,429
Apr 27, 2025 $0.0381
-10.31%
$38.11 million $294,470
Apr 26, 2025 $0.0427
+1.79%
$42.69 million $366,458
Apr 25, 2025 $0.0419
+14.41%
$41.88 million $582,614
Apr 24, 2025 $0.0368
+8.34%
$36.77 million $464,976
Apr 23, 2025 $0.0339
+9.92%
$33.94 million $607,940
Apr 22, 2025 $0.0309
+24.83%
$30.88 million $453,072
Apr 21, 2025 $0.0248
+0.58%
$24.75 million $164,980
Apr 20, 2025 $0.0246
-5.71%
$24.61 million $197,627