OpenServ Historical Data

SERV Page 2
Download
Date Close Price change Market cap Trading volume
Jul 12, 2026 $0.0348
-1.00%
$26.9 million $617,987
Jul 11, 2026 $0.0351
-10.28%
$27.06 million $679,112
Jul 10, 2026 $0.0392
-0.27%
$29.81 million $695,066
Jul 9, 2026 $0.0393
-0.92%
$30.23 million $747,716
Jul 8, 2026 $0.0396
-12.33%
$30.51 million $1.05 million
Jul 7, 2026 $0.0452
-4.64%
$34.8 million $700,506
Jul 6, 2026 $0.0474
+0.17%
$36.49 million $651,561
Jul 5, 2026 $0.0473
-1.01%
$36.47 million $648,827
Jul 4, 2026 $0.0478
+2.88%
$36.8 million $711,806
Jul 3, 2026 $0.0465
+4.49%
$35.77 million $809,841
Jul 2, 2026 $0.0445
+11.98%
$34.24 million $1 million
Jul 1, 2026 $0.0397
+27.19%
$30.58 million $900,641
Jun 30, 2026 $0.0312
-10.45%
$24.04 million $689,340
Jun 29, 2026 $0.0349
+2.85%
$26.85 million $631,964
Jun 28, 2026 $0.0339
-2.92%
$26.1 million $628,591
Jun 27, 2026 $0.0349
+0.04%
$26.89 million $619,381
Jun 26, 2026 $0.0349
+0.59%
$26.88 million $747,895
Jun 25, 2026 $0.0347
-5.91%
$26.72 million $951,910
Jun 24, 2026 $0.0369
-6.92%
$28.43 million $980,415
Jun 23, 2026 $0.0397
-15.96%
$30.54 million $759,058
Jun 22, 2026 $0.0472
+2.68%
$36.34 million $782,941
Jun 21, 2026 $0.046
-9.86%
$35.39 million $665,679
Jun 20, 2026 $0.051
+5.34%
$39.27 million $610,395
Jun 19, 2026 $0.0484
-9.94%
$37.28 million $609,149
Jun 18, 2026 $0.0537
-3.15%
$41.38 million $1.08 million
Jun 17, 2026 $0.0555
-10.43%
$42.72 million $838,395
Jun 16, 2026 $0.0619
-10.48%
$47.69 million $743,839
Jun 15, 2026 $0.0692
-2.28%
$53.29 million $801,850
Jun 14, 2026 $0.0707
+6.21%
$54.55 million $850,476
Jun 13, 2026 $0.0666
+9.19%
$51.46 million $1.04 million
Jun 12, 2026 $0.061
-14.66%
$47 million $856,836
Jun 11, 2026 $0.0715
+14.99%
$55.07 million $917,069
Jun 10, 2026 $0.0622
-9.50%
$47.89 million $1.05 million
Jun 9, 2026 $0.0687
-13.34%
$52.91 million $1.04 million
Jun 8, 2026 $0.0793
+20.33%
$61.02 million $2.17 million
Jun 7, 2026 $0.0659
+13.55%
$50.71 million $800,265
Jun 6, 2026 $0.058
-8.40%
$44.67 million $1.19 million
Jun 5, 2026 $0.0633
-0.36%
$48.76 million $1.3 million
Jun 4, 2026 $0.0635
+10.57%
$48.93 million $2 million
Jun 3, 2026 $0.0575
+16.82%
$44.24 million $991,787
Jun 2, 2026 $0.0493
-14.02%
$37.92 million $1.8 million
Jun 1, 2026 $0.0573
-11.38%
$44.11 million $1.67 million
May 31, 2026 $0.0647
-8.13%
$49.77 million $1.66 million
May 30, 2026 $0.0704
+9.45%
$54.2 million $2.11 million
May 29, 2026 $0.0643
+0.15%
$49.5 million $1.74 million
May 28, 2026 $0.0642
-1.53%
$49.44 million $2.11 million
May 27, 2026 $0.0652
-5.69%
$50.2 million $2.05 million
May 26, 2026 $0.0691
-10.92%
$53.23 million $2.46 million
May 25, 2026 $0.0776
-3.60%
$59.76 million $2.21 million
May 24, 2026 $0.0806
+12.32%
$62 million $3.3 million