OpenServ Historical Data

SERV Page 26
Download
Date Close Price change Market cap Trading volume
May 31, 9 PM $ 0.0629
+0.41%
$ 48.44 million $ 1.67 million
May 31, 8 PM $ 0.0627
-3.21%
$ 48.24 million $ 1.71 million
May 31, 7 PM $ 0.0648
-0.33%
$ 49.88 million $ 1.68 million
May 31, 6 PM $ 0.065
+0.66%
$ 50.03 million $ 1.7 million
May 31, 5 PM $ 0.0645
-0.25%
$ 49.7 million $ 1.71 million
May 31, 4 PM $ 0.0647
-1.52%
$ 49.83 million $ 1.73 million
May 31, 3 PM $ 0.0657
-1.91%
$ 50.6 million $ 1.75 million
May 31, 2 PM $ 0.067
-3.66%
$ 51.59 million $ 1.78 million
May 31, 1 PM $ 0.0696
+0.21%
$ 53.58 million $ 1.73 million
May 31, 12 PM $ 0.0694
+0.15%
$ 53.47 million $ 1.94 million
May 31, 11 AM $ 0.0693
-0.55%
$ 53.39 million $ 1.95 million
May 31, 10 AM $ 0.0697
-1.01%
$ 53.68 million $ 1.98 million
May 31, 9 AM $ 0.0704
-1.02%
$ 54.24 million $ 2.04 million
May 31, 8 AM $ 0.0713
+1.66%
$ 54.91 million $ 2.04 million
May 31, 7 AM $ 0.0701
-0.44%
$ 53.99 million $ 2.02 million
May 31, 6 AM $ 0.0704
-0.55%
$ 54.23 million $ 2.07 million
May 31, 5 AM $ 0.071
+0.70%
$ 54.67 million $ 2.06 million
May 31, 4 AM $ 0.0705
-0.41%
$ 54.3 million $ 2.09 million
May 31, 3 AM $ 0.0708
-0.82%
$ 54.53 million $ 2.13 million
May 31, 2 AM $ 0.0714
+0.20%
$ 54.98 million $ 2.12 million
May 31, 1 AM $ 0.0713
+1.82%
$ 54.87 million $ 2.13 million
May 31, 12 AM $ 0.07
-0.57%
$ 53.88 million $ 2.14 million
May 30, 11 PM $ 0.0704
-1.22%
$ 54.18 million $ 2.11 million
May 30, 10 PM $ 0.0712
+0.24%
$ 54.85 million $ 2.13 million
May 30, 9 PM $ 0.0711
-1.04%
$ 54.72 million $ 2.12 million
May 30, 8 PM $ 0.0718
+0.57%
$ 55.29 million $ 2.11 million
May 30, 7 PM $ 0.0714
-0.17%
$ 54.98 million $ 2.14 million
May 30, 6 PM $ 0.0717
-1.25%
$ 55.2 million $ 2.1 million
May 30, 5 PM $ 0.0726
+1.28%
$ 55.89 million $ 2.1 million
May 30, 4 PM $ 0.0717
-0.65%
$ 55.19 million $ 2.1 million
May 30, 3 PM $ 0.0721
+0.45%
$ 55.55 million $ 2.2 million
May 30, 2 PM $ 0.0718
+0.87%
$ 55.27 million $ 2.19 million
May 30, 1 PM $ 0.0711
+1.56%
$ 54.79 million $ 2.25 million
May 30, 12 PM $ 0.0701
+0.25%
$ 53.95 million $ 2.07 million
May 30, 11 AM $ 0.0699
+1.33%
$ 53.79 million $ 2.01 million
May 30, 10 AM $ 0.0689
+1.42%
$ 53.09 million $ 2.02 million
May 30, 9 AM $ 0.068
+2.20%
$ 52.35 million $ 1.93 million
May 30, 8 AM $ 0.0665
-0.13%
$ 51.22 million $ 1.92 million
May 30, 7 AM $ 0.0666
+2.07%
$ 51.28 million $ 1.9 million
May 30, 6 AM $ 0.0653
-1.64%
$ 50.31 million $ 1.83 million
May 30, 5 AM $ 0.0664
+0.44%
$ 51.13 million $ 1.84 million
May 30, 4 AM $ 0.0661
+1.10%
$ 50.9 million $ 1.83 million
May 30, 3 AM $ 0.0654
+0.78%
$ 50.35 million $ 1.79 million
May 30, 2 AM $ 0.0649
-1.71%
$ 49.96 million $ 1.75 million
May 30, 1 AM $ 0.066
+2.57%
$ 50.84 million $ 1.73 million
May 30, 12 AM $ 0.0644
+0.14%
$ 49.57 million $ 1.73 million
May 29, 11 PM $ 0.0643
-3.24%
$ 49.51 million $ 1.74 million
May 29, 10 PM $ 0.0664
+1.07%
$ 51.15 million $ 1.72 million
May 29, 9 PM $ 0.0657
-1.46%
$ 50.59 million $ 1.72 million
May 29, 8 PM $ 0.0667
+0.18%
$ 51.33 million $ 1.74 million