OpenServ Historical Data

SERV Page 11
Download
Date Close Price change Market cap Trading volume
Apr 19, 2025 $0.0257
+8.04%
$25.71 million $103,976
Apr 18, 2025 $0.0238
-9.94%
$23.8 million $156,909
Apr 17, 2025 $0.0264
-0.06%
$26.39 million $92,072
Apr 16, 2025 $0.0266
+14.35%
$26.61 million $226,086
Apr 15, 2025 $0.0233
-13.21%
$23.26 million $306,339
Apr 14, 2025 $0.0266
+19.01%
$26.65 million $212,323
Apr 13, 2025 $0.0224
-18.26%
$22.38 million $377,940
Apr 12, 2025 $0.0272
+21.32%
$27.24 million $239,992
Apr 11, 2025 $0.0225
+9.77%
$22.45 million $184,496
Apr 10, 2025 $0.0205
-11.39%
$20.46 million $259,300
Apr 9, 2025 $0.0231
+35.54%
$23.08 million $610,567
Apr 8, 2025 $0.0153
-10.89%
$15.32 million $27,157
Apr 7, 2025 $0.0172
+17.29%
$17.2 million $82,061
Apr 6, 2025 $0.0146
-15.23%
$14.64 million $28,961
Apr 5, 2025 $0.0173
-14.65%
$17.28 million $32,169
Apr 4, 2025 $0.0202
-0.11%
$20.25 million $32,764
Apr 3, 2025 $0.0203
+9.65%
$20.25 million $31,199
Apr 2, 2025 $0.0205
-22.42%
$20.46 million $31,920
Apr 1, 2025 $0.0265
+13.00%
$26.54 million $32,343
Mar 31, 2025 $0.0233
-1.00%
$23.34 million $30,188
Mar 30, 2025 $0.0235
+10.02%
$23.46 million $30,683
Mar 29, 2025 $0.0215
-15.26%
$21.47 million $32,795
Mar 28, 2025 $0.0254
-7.58%
$25.41 million $32,895
Mar 27, 2025 $0.0274
+4.33%
$27.45 million $38,102
Mar 26, 2025 $0.0262
-19.10%
$26.18 million $39,040
Mar 25, 2025 $0.0289
-10.76%
$28.95 million $38,683
Mar 24, 2025 $0.0359
+26.61%
$35.88 million $34,551
Mar 23, 2025 $0.0284
+9.80%
$28.41 million $34,695
Mar 22, 2025 $0.0261
-7.63%
$26.09 million $33,125
Mar 21, 2025 $0.0248
-21.99%
$24.85 million $35,641
Mar 20, 2025 $0.032
+1.36%
$31.97 million $33,005
Mar 19, 2025 $0.0315
+4.73%
$31.52 million $35,598
Mar 18, 2025 $0.0303
-3.48%
$30.33 million $36,544
Mar 17, 2025 $0.0282
+16.08%
$28.23 million $32,361
Mar 16, 2025 $0.0285
+7.52%
$28.45 million $33,131
Mar 15, 2025 $0.0265
+3.96%
$26.46 million $37,071
Mar 14, 2025 $0.025
+14.52%
$24.97 million $32,887
Mar 13, 2025 $0.0218
-19.12%
$21.8 million $32,173
Mar 12, 2025 $0.0243
-8.20%
$24.33 million $32,880
Mar 11, 2025 $0.0267
+16.05%
$26.66 million $30,906
Mar 6, 2025 $0.044
+0.00%
$-- $248,602
Feb 27, 2025 $0.0351
+0.00%
$-- $739,915
Feb 20, 2025 $0.0406
+4.91%
$-- $279,889
Feb 19, 2025 $0.0387
-12.44%
$38.71 million $233,605
Feb 18, 2025 $0.0436
-7.33%
$43.57 million $630,499
Feb 17, 2025 $0.0467
-10.30%
$46.75 million $334,283
Feb 16, 2025 $0.0521
+2.07%
$52.14 million $80,446
Feb 15, 2025 $0.0512
-6.41%
$51.17 million $160,949
Feb 14, 2025 $0.0547
-7.69%
$54.72 million $216,568
Feb 13, 2025 $0.0594
-1.11%
$59.42 million $222,993