OpenServ Historical Data

SERV Page 17
Download
Date Close Price change Market cap Trading volume
Jun 19, 4 AM $ 0.0496
-1.23%
$ 38.17 million $ 1.02 million
Jun 19, 3 AM $ 0.0502
-0.19%
$ 38.64 million $ 1.08 million
Jun 19, 2 AM $ 0.0506
-1.89%
$ 38.93 million $ 1.09 million
Jun 19, 1 AM $ 0.0516
-3.82%
$ 39.73 million $ 1.07 million
Jun 19, 12 AM $ 0.0536
-0.20%
$ 41.31 million $ 1.08 million
Jun 18, 11 PM $ 0.0537
-0.81%
$ 41.38 million $ 1.08 million
Jun 18, 10 PM $ 0.0542
+0.79%
$ 41.72 million $ 1.09 million
Jun 18, 9 PM $ 0.0538
-1.12%
$ 41.39 million $ 1.14 million
Jun 18, 8 PM $ 0.0544
+1.82%
$ 41.86 million $ 1.12 million
Jun 18, 7 PM $ 0.0534
+6.15%
$ 41.13 million $ 1.15 million
Jun 18, 6 PM $ 0.0503
+2.84%
$ 38.75 million $ 1.13 million
Jun 18, 5 PM $ 0.0489
+0.28%
$ 37.68 million $ 1.11 million
Jun 18, 4 PM $ 0.0488
+0.66%
$ 37.58 million $ 1.14 million
Jun 18, 3 PM $ 0.0485
-0.95%
$ 37.36 million $ 1.11 million
Jun 18, 2 PM $ 0.0489
-4.08%
$ 37.65 million $ 1.02 million
Jun 18, 1 PM $ 0.051
-5.10%
$ 39.25 million $ 893,882
Jun 18, 12 PM $ 0.0537
+0.48%
$ 41.37 million $ 845,182
Jun 18, 11 AM $ 0.0535
-0.63%
$ 41.17 million $ 823,982
Jun 18, 10 AM $ 0.0538
-0.59%
$ 41.44 million $ 858,898
Jun 18, 9 AM $ 0.0541
+0.69%
$ 41.68 million $ 846,133
Jun 18, 8 AM $ 0.0538
-1.30%
$ 41.4 million $ 867,978
Jun 18, 7 AM $ 0.0545
+4.70%
$ 41.95 million $ 969,898
Jun 18, 6 AM $ 0.052
+0.70%
$ 40.07 million $ 921,652
Jun 18, 5 AM $ 0.0517
-0.71%
$ 39.79 million $ 921,684
Jun 18, 4 AM $ 0.052
-2.08%
$ 40.07 million $ 916,030
Jun 18, 3 AM $ 0.0535
-0.23%
$ 41.18 million $ 916,886
Jun 18, 2 AM $ 0.0536
-0.04%
$ 41.24 million $ 885,689
Jun 18, 1 AM $ 0.0536
-2.14%
$ 41.26 million $ 857,914
Jun 18, 12 AM $ 0.0548
-1.29%
$ 42.17 million $ 846,595
Jun 17, 11 PM $ 0.0555
+0.27%
$ 42.72 million $ 838,395
Jun 17, 10 PM $ 0.0555
-3.03%
$ 42.73 million $ 856,309
Jun 17, 9 PM $ 0.0572
-0.15%
$ 44.02 million $ 799,097
Jun 17, 8 PM $ 0.0573
-0.11%
$ 44.15 million $ 826,543
Jun 17, 7 PM $ 0.0574
-4.13%
$ 44.19 million $ 794,952
Jun 17, 6 PM $ 0.0599
-0.05%
$ 46.11 million $ 800,920
Jun 17, 5 PM $ 0.06
-0.26%
$ 46.16 million $ 764,294
Jun 17, 4 PM $ 0.0601
+0.91%
$ 46.29 million $ 736,863
Jun 17, 3 PM $ 0.0595
+0.99%
$ 45.85 million $ 762,741
Jun 17, 2 PM $ 0.059
+1.09%
$ 45.41 million $ 763,237
Jun 17, 1 PM $ 0.0583
+0.44%
$ 44.91 million $ 760,740
Jun 17, 12 PM $ 0.0581
-0.91%
$ 44.72 million $ 731,731
Jun 17, 11 AM $ 0.0586
+0.93%
$ 45.12 million $ 728,901
Jun 17, 10 AM $ 0.0581
+0.29%
$ 44.71 million $ 756,838
Jun 17, 9 AM $ 0.0581
+0.14%
$ 44.76 million $ 725,085
Jun 17, 8 AM $ 0.058
-2.52%
$ 44.69 million $ 730,545
Jun 17, 7 AM $ 0.0595
-1.38%
$ 45.85 million $ 648,213
Jun 17, 6 AM $ 0.0604
-2.66%
$ 46.51 million $ 613,646
Jun 17, 5 AM $ 0.0621
-0.12%
$ 47.78 million $ 613,645
Jun 17, 4 AM $ 0.0621
+0.91%
$ 47.84 million $ 656,244
Jun 17, 3 AM $ 0.0616
-0.78%
$ 47.42 million $ 668,359