OpenServ Historical Data

SERV Page 22
Download
Date Close Price change Market cap Trading volume
Jun 9, 12 AM $ 0.0775
-2.25%
$ 59.68 million $ 2.18 million
Jun 8, 11 PM $ 0.0793
+4.29%
$ 61.02 million $ 2.17 million
Jun 8, 10 PM $ 0.076
+0.22%
$ 58.51 million $ 2.09 million
Jun 8, 9 PM $ 0.0758
+0.61%
$ 58.4 million $ 1.97 million
Jun 8, 8 PM $ 0.0754
+0.23%
$ 58.05 million $ 1.97 million
Jun 8, 7 PM $ 0.0752
+0.49%
$ 57.92 million $ 1.95 million
Jun 8, 6 PM $ 0.0748
-1.59%
$ 57.63 million $ 1.97 million
Jun 8, 5 PM $ 0.0761
+1.55%
$ 58.57 million $ 1.99 million
Jun 8, 4 PM $ 0.0749
-3.06%
$ 57.67 million $ 2.01 million
Jun 8, 3 PM $ 0.0773
-5.31%
$ 59.49 million $ 1.86 million
Jun 8, 2 PM $ 0.0816
-0.97%
$ 62.82 million $ 1.81 million
Jun 8, 1 PM $ 0.0824
+1.08%
$ 63.42 million $ 1.76 million
Jun 8, 12 PM $ 0.0815
+1.12%
$ 62.74 million $ 1.61 million
Jun 8, 11 AM $ 0.0805
+4.75%
$ 62.02 million $ 1.56 million
Jun 8, 10 AM $ 0.0769
+9.25%
$ 59.2 million $ 1.46 million
Jun 8, 9 AM $ 0.0704
+0.14%
$ 54.19 million $ 1.38 million
Jun 8, 8 AM $ 0.0703
-5.26%
$ 54.11 million $ 1.3 million
Jun 8, 7 AM $ 0.0742
-3.88%
$ 57.12 million $ 1.16 million
Jun 8, 6 AM $ 0.0771
+1.04%
$ 59.4 million $ 1.13 million
Jun 8, 5 AM $ 0.0764
+1.04%
$ 58.79 million $ 1.1 million
Jun 8, 4 AM $ 0.0756
-4.95%
$ 58.19 million $ 1.06 million
Jun 8, 3 AM $ 0.0795
+13.30%
$ 61.22 million $ 1.03 million
Jun 8, 2 AM $ 0.0702
+3.64%
$ 54.03 million $ 921,744
Jun 8, 1 AM $ 0.0677
+0.59%
$ 52.13 million $ 817,409
Jun 8, 12 AM $ 0.0673
+2.16%
$ 51.81 million $ 805,352
Jun 7, 11 PM $ 0.0659
-0.66%
$ 50.71 million $ 800,265
Jun 7, 10 PM $ 0.0663
+3.49%
$ 51.05 million $ 799,299
Jun 7, 9 PM $ 0.0641
-0.13%
$ 49.33 million $ 818,823
Jun 7, 8 PM $ 0.0641
+0.22%
$ 49.38 million $ 779,186
Jun 7, 7 PM $ 0.064
-1.63%
$ 49.29 million $ 861,004
Jun 7, 6 PM $ 0.0651
-0.85%
$ 50.11 million $ 847,978
Jun 7, 5 PM $ 0.0656
+2.15%
$ 50.54 million $ 900,924
Jun 7, 4 PM $ 0.0643
+1.01%
$ 49.47 million $ 975,099
Jun 7, 3 PM $ 0.0635
-0.24%
$ 48.92 million $ 1.01 million
Jun 7, 2 PM $ 0.0637
+1.04%
$ 49.05 million $ 1.01 million
Jun 7, 1 PM $ 0.063
+0.19%
$ 48.54 million $ 1.01 million
Jun 7, 12 PM $ 0.0629
-3.33%
$ 48.45 million $ 1.06 million
Jun 7, 11 AM $ 0.0651
+0.36%
$ 50.12 million $ 1.09 million
Jun 7, 10 AM $ 0.0648
-0.05%
$ 49.91 million $ 1.1 million
Jun 7, 9 AM $ 0.0648
+1.57%
$ 49.93 million $ 1.14 million
Jun 7, 8 AM $ 0.0638
+1.43%
$ 49.16 million $ 1.14 million
Jun 7, 7 AM $ 0.0629
+0.94%
$ 48.47 million $ 1.11 million
Jun 7, 6 AM $ 0.0624
+3.89%
$ 48.03 million $ 1.13 million
Jun 7, 5 AM $ 0.0601
+1.30%
$ 46.25 million $ 1.12 million
Jun 7, 4 AM $ 0.0593
+0.73%
$ 45.68 million $ 1.14 million
Jun 7, 3 AM $ 0.0589
+0.39%
$ 45.34 million $ 1.17 million
Jun 7, 2 AM $ 0.0587
+0.03%
$ 45.16 million $ 1.17 million
Jun 7, 1 AM $ 0.0586
+1.07%
$ 45.15 million $ 1.17 million
Jun 7, 12 AM $ 0.058
+0.03%
$ 44.67 million $ 1.16 million
Jun 6, 11 PM $ 0.058
+0.55%
$ 44.67 million $ 1.19 million