OpenServ Historical Data

SERV Page 12
Download
Date Close Price change Market cap Trading volume
Feb 12, 2025 $0.0604
+14.70%
$60.38 million $433,232
Feb 11, 2025 $0.0542
+0.09%
$54.17 million $661,355
Feb 10, 2025 $0.0539
+7.51%
$53.93 million $257,274
Feb 9, 2025 $0.0485
+2.81%
$48.46 million $524,091
Feb 8, 2025 $0.0473
-3.21%
$47.25 million $442,710
Feb 7, 2025 $0.0476
-2.70%
$47.62 million $606,513
Feb 6, 2025 $0.0485
-23.44%
$48.5 million $714,458
Feb 5, 2025 $0.063
+8.90%
$63.04 million $432,913
Feb 4, 2025 $0.0578
-11.19%
$57.75 million $379,487
Feb 3, 2025 $0.0647
+23.13%
$64.74 million $1.02 million
Feb 2, 2025 $0.0515
-15.33%
$51.48 million $1.16 million
Feb 1, 2025 $0.0606
-19.16%
$60.62 million $754,705
Jan 31, 2025 $0.0747
+0.84%
$74.66 million $709,314
Jan 30, 2025 $0.0743
-1.47%
$74.33 million $901,436
Jan 29, 2025 $0.076
+9.64%
$76.05 million $530,976
Jan 28, 2025 $0.0688
-8.70%
$68.83 million $648,588
Jan 27, 2025 $0.0746
+0.60%
$74.63 million $1.73 million
Jan 26, 2025 $0.0763
-2.32%
$76.25 million $1.14 million
Jan 25, 2025 $0.0779
+20.33%
$77.89 million $790,892
Jan 24, 2025 $0.0685
-0.86%
$68.53 million $1.19 million
Jan 23, 2025 $0.0684
+31.33%
$68.37 million $1.28 million
Jan 22, 2025 $0.052
-1.10%
$51.99 million $408,894
Jan 21, 2025 $0.0524
-12.01%
$52.37 million $553,812
Jan 20, 2025 $0.06
+10.46%
$60.04 million $577,590
Jan 19, 2025 $0.054
-10.74%
$53.95 million $1.26 million
Jan 18, 2025 $0.0607
-22.57%
$60.7 million $1.34 million
Jan 17, 2025 $0.0784
-11.35%
$78.42 million $745,456
Jan 16, 2025 $0.0876
-5.77%
$87.65 million $333,562
Jan 15, 2025 $0.0939
+18.83%
$93.89 million $713,162
Jan 14, 2025 $0.0814
+8.47%
$81.4 million $610,854
Jan 13, 2025 $0.0766
-3.70%
$76.63 million $1.51 million
Jan 12, 2025 $0.081
-0.36%
$81.04 million $397,037
Jan 11, 2025 $0.0825
-10.00%
$82.47 million $500,819
Jan 10, 2025 $0.0923
-9.88%
$92.31 million $490,308
Jan 9, 2025 $0.102
-2.17%
$102.2 million $942,086
Jan 8, 2025 $0.104
-3.93%
$103.91 million $800,134
Jan 7, 2025 $0.108
+15.86%
$107.51 million $1.75 million
Jan 6, 2025 $0.0935
-0.89%
$93.46 million $1.65 million
Jan 5, 2025 $0.0953
-12.14%
$95.31 million $638,901
Jan 4, 2025 $0.11
-6.79%
$109.55 million $462,064
Jan 3, 2025 $0.12
+30.07%
$119.53 million $1.15 million
Jan 2, 2025 $0.0938
-8.64%
$93.79 million $982,686
Jan 1, 2025 $0.104
+1.20%
$103.98 million $502,274
Dec 31, 2024 $0.103
+19.03%
$102.69 million $976,386
Dec 30, 2024 $0.0856
+6.69%
$85.62 million $691,930
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