OpenServ Historical Data

SERV Page 2
Download
Date Close Price change Market cap Trading volume
Feb 17, 2026 $ 0.0142
-9.30%
$ 10.64 million $ 462,272
Feb 16, 2026 $ 0.0156
-0.52%
$ 11.42 million $ 429,726
Feb 15, 2026 $ 0.0157
+5.95%
$ 11.48 million $ 459,825
Feb 14, 2026 $ 0.0148
+6.67%
$ 10.84 million $ 462,223
Feb 13, 2026 $ 0.0139
+2.59%
$ 10.16 million $ 982,940
Feb 12, 2026 $ 0.0136
-5.14%
$ 9.9 million $ 946,370
Feb 11, 2026 $ 0.0143
-2.08%
$ 10.44 million $ 938,084
Feb 10, 2026 $ 0.0146
+4.72%
$ 10.66 million $ 1.08 million
Feb 9, 2026 $ 0.0139
-14.30%
$ 10.18 million $ 1.06 million
Feb 8, 2026 $ 0.0163
-1.30%
$ 11.88 million $ 963,797
Feb 7, 2026 $ 0.0165
-0.80%
$ 12.04 million $ 895,601
Feb 6, 2026 $ 0.0166
+18.07%
$ 12.13 million $ 976,219
Feb 5, 2026 $ 0.0141
-10.46%
$ 10.28 million $ 1.11 million
Feb 4, 2026 $ 0.0157
-1.29%
$ 11.48 million $ 1.06 million
Feb 3, 2026 $ 0.0159
-8.89%
$ 11.63 million $ 1.04 million
Feb 2, 2026 $ 0.0175
+29.55%
$ 12.76 million $ 900,356
Feb 1, 2026 $ 0.0135
-10.54%
$ 9.85 million $ 1 million
Jan 31, 2026 $ 0.0151
-12.69%
$ 11.01 million $ 949,012
Jan 30, 2026 $ 0.0173
-3.33%
$ 12.61 million $ 852,363
Jan 29, 2026 $ 0.0179
-12.01%
$ 13.05 million $ 901,164
Jan 28, 2026 $ 0.0203
-15.44%
$ 14.83 million $ 1.12 million
Jan 27, 2026 $ 0.024
+3.63%
$ 17.55 million $ 1.03 million
Jan 26, 2026 $ 0.0232
-1.18%
$ 16.94 million $ 844,480
Jan 25, 2026 $ 0.0235
-10.99%
$ 17.14 million $ 1.03 million
Jan 24, 2026 $ 0.0264
-8.24%
$ 19.25 million $ 1.03 million
Jan 23, 2026 $ 0.0287
-7.21%
$ 20.98 million $ 1.34 million
Jan 22, 2026 $ 0.031
+29.07%
$ 22.61 million $ 1.58 million
Jan 21, 2026 $ 0.024
+12.22%
$ 17.52 million $ 1.37 million
Jan 20, 2026 $ 0.0214
-14.79%
$ 15.61 million $ 1.46 million
Jan 19, 2026 $ 0.0251
-17.06%
$ 18.32 million $ 1.28 million
Jan 18, 2026 $ 0.0303
+6.86%
$ 22.09 million $ 1.52 million
Jan 17, 2026 $ 0.0283
+15.79%
$ 20.67 million $ 1.45 million
Jan 16, 2026 $ 0.0245
-0.57%
$ 17.85 million $ 1.33 million
Jan 15, 2026 $ 0.0246
+14.22%
$ 17.95 million $ 1.36 million
Jan 14, 2026 $ 0.0215
-2.22%
$ 15.72 million $ 1.25 million
Jan 13, 2026 $ 0.022
+14.31%
$ 16.08 million $ 922,783
Jan 12, 2026 $ 0.0193
+4.37%
$ 14.06 million $ 1.22 million
Jan 11, 2026 $ 0.0185
-6.92%
$ 13.47 million $ 1.29 million
Jan 10, 2026 $ 0.0198
-1.16%
$ 14.48 million $ 985,267
Jan 9, 2026 $ 0.0201
+10.72%
$ 14.65 million $ 890,746
Jan 8, 2026 $ 0.0181
+5.17%
$ 13.16 million $ 224,964
Jan 7, 2026 $ 0.0172
-2.93%
$ 12.58 million $ 218,497
Jan 6, 2026 $ 0.0178
-2.60%
$ 12.96 million $ 186,432
Jan 5, 2026 $ 0.0182
+11.60%
$ 13.31 million $ 83,348
Jan 4, 2026 $ 0.0161
-7.26%
$ 11.77 million $ 55,383
Jan 3, 2026 $ 0.0174
+5.14%
$ 12.69 million $ 23,279
Jan 2, 2026 $ 0.0166
+15.20%
$ 12.09 million $ 84,834
Jan 1, 2026 $ 0.0144
+0.11%
$ 10.5 million $ 1.87 million
Dec 31, 2025 $ 0.0144
-0.88%
$ 10.49 million $ 1.86 million
Dec 30, 2025 $ 0.0145
-0.25%
$ 10.61 million $ 1.82 million