OpenServ Historical Data

SERV Page 18
Download
Date Close Price change Market cap Trading volume
Jun 17, 3 AM $ 0.0616
-0.78%
$ 47.42 million $ 668,359
Jun 17, 2 AM $ 0.0621
+0.30%
$ 47.8 million $ 662,123
Jun 17, 1 AM $ 0.0618
+0.23%
$ 47.56 million $ 664,395
Jun 17, 12 AM $ 0.0616
-0.50%
$ 47.45 million $ 772,155
Jun 16, 11 PM $ 0.0619
+0.01%
$ 47.69 million $ 743,839
Jun 16, 10 PM $ 0.0619
-2.00%
$ 47.69 million $ 777,915
Jun 16, 9 PM $ 0.0632
-0.16%
$ 48.67 million $ 739,938
Jun 16, 8 PM $ 0.0633
+0.05%
$ 48.75 million $ 740,813
Jun 16, 7 PM $ 0.0633
-1.02%
$ 48.7 million $ 780,241
Jun 16, 6 PM $ 0.0639
+1.27%
$ 49.16 million $ 756,050
Jun 16, 5 PM $ 0.0631
+0.76%
$ 48.56 million $ 795,683
Jun 16, 4 PM $ 0.0626
-0.26%
$ 48.19 million $ 760,272
Jun 16, 3 PM $ 0.0627
-0.19%
$ 48.3 million $ 794,747
Jun 16, 2 PM $ 0.0628
-1.77%
$ 48.39 million $ 855,174
Jun 16, 1 PM $ 0.064
-0.39%
$ 49.27 million $ 880,910
Jun 16, 12 PM $ 0.0643
+0.83%
$ 49.47 million $ 899,209
Jun 16, 11 AM $ 0.0637
+0.88%
$ 49.07 million $ 865,356
Jun 16, 10 AM $ 0.0632
-0.20%
$ 48.64 million $ 897,744
Jun 16, 9 AM $ 0.0633
-0.20%
$ 48.73 million $ 888,413
Jun 16, 8 AM $ 0.0634
+0.79%
$ 48.81 million $ 883,564
Jun 16, 7 AM $ 0.0629
+0.17%
$ 48.43 million $ 901,197
Jun 16, 6 AM $ 0.0628
+2.18%
$ 48.35 million $ 902,490
Jun 16, 5 AM $ 0.0614
+0.48%
$ 47.31 million $ 890,546
Jun 16, 4 AM $ 0.0612
-1.26%
$ 47.09 million $ 894,463
Jun 16, 3 AM $ 0.0619
+0.52%
$ 47.69 million $ 887,945
Jun 16, 2 AM $ 0.0616
-2.63%
$ 47.44 million $ 908,961
Jun 16, 1 AM $ 0.0633
-7.33%
$ 48.72 million $ 859,107
Jun 16, 12 AM $ 0.0683
-1.23%
$ 52.62 million $ 791,440
Jun 15, 11 PM $ 0.0692
-0.08%
$ 53.29 million $ 801,850
Jun 15, 10 PM $ 0.0693
-2.18%
$ 53.33 million $ 814,653
Jun 15, 9 PM $ 0.0708
-0.42%
$ 54.52 million $ 899,020
Jun 15, 8 PM $ 0.0711
-0.29%
$ 54.77 million $ 914,479
Jun 15, 7 PM $ 0.0714
-0.83%
$ 54.94 million $ 933,610
Jun 15, 6 PM $ 0.072
-1.64%
$ 55.4 million $ 910,560
Jun 15, 5 PM $ 0.0732
-1.54%
$ 56.33 million $ 933,732
Jun 15, 4 PM $ 0.0743
-1.71%
$ 57.23 million $ 904,598
Jun 15, 3 PM $ 0.0756
+6.04%
$ 58.22 million $ 930,957
Jun 15, 2 PM $ 0.0713
-0.87%
$ 54.91 million $ 895,493
Jun 15, 1 PM $ 0.072
+1.78%
$ 55.4 million $ 870,730
Jun 15, 12 PM $ 0.0707
+0.46%
$ 54.43 million $ 804,596
Jun 15, 11 AM $ 0.0704
+1.92%
$ 54.18 million $ 838,078
Jun 15, 10 AM $ 0.069
+1.42%
$ 53.16 million $ 863,288
Jun 15, 9 AM $ 0.0681
-0.75%
$ 52.41 million $ 884,805
Jun 15, 8 AM $ 0.0686
+0.06%
$ 52.81 million $ 890,795
Jun 15, 7 AM $ 0.0685
-0.53%
$ 52.77 million $ 888,896
Jun 15, 6 AM $ 0.069
+0.33%
$ 53.13 million $ 843,935
Jun 15, 5 AM $ 0.0688
-1.36%
$ 52.96 million $ 841,832
Jun 15, 4 AM $ 0.0697
-0.61%
$ 53.69 million $ 828,984
Jun 15, 3 AM $ 0.0701
+0.46%
$ 54.01 million $ 836,215
Jun 15, 2 AM $ 0.0698
+0.04%
$ 53.77 million $ 840,675