OpenServ Historical Data

SERV Page 27
Download
Date Close Price change Market cap Trading volume
May 29, 8 PM $ 0.0667
+0.18%
$ 51.33 million $ 1.74 million
May 29, 7 PM $ 0.0665
+5.96%
$ 51.23 million $ 1.73 million
May 29, 6 PM $ 0.0628
+2.00%
$ 48.34 million $ 1.67 million
May 29, 5 PM $ 0.0616
-1.89%
$ 47.4 million $ 1.7 million
May 29, 4 PM $ 0.0627
+5.21%
$ 48.28 million $ 1.78 million
May 29, 3 PM $ 0.0596
+1.03%
$ 45.91 million $ 1.7 million
May 29, 2 PM $ 0.059
-1.00%
$ 45.44 million $ 1.74 million
May 29, 1 PM $ 0.0597
-0.27%
$ 45.94 million $ 1.7 million
May 29, 12 PM $ 0.0598
-1.19%
$ 46.06 million $ 1.7 million
May 29, 11 AM $ 0.0605
+0.06%
$ 46.6 million $ 1.67 million
May 29, 10 AM $ 0.0605
-0.36%
$ 46.58 million $ 1.69 million
May 29, 9 AM $ 0.0607
+0.81%
$ 46.74 million $ 1.71 million
May 29, 8 AM $ 0.0602
-1.48%
$ 46.35 million $ 1.7 million
May 29, 7 AM $ 0.0611
-0.31%
$ 47.05 million $ 1.74 million
May 29, 6 AM $ 0.0613
+1.41%
$ 47.2 million $ 1.79 million
May 29, 5 AM $ 0.0604
-0.65%
$ 46.54 million $ 1.83 million
May 29, 4 AM $ 0.0607
-0.86%
$ 46.73 million $ 1.86 million
May 29, 3 AM $ 0.0604
-0.56%
$ 46.52 million $ 1.95 million
May 29, 2 AM $ 0.0608
-1.15%
$ 46.79 million $ 1.95 million
May 29, 1 AM $ 0.0615
-1.10%
$ 47.35 million $ 1.98 million
May 29, 12 AM $ 0.0622
-3.19%
$ 47.86 million $ 2.13 million
May 28, 11 PM $ 0.0642
-2.65%
$ 49.44 million $ 2.11 million
May 28, 10 PM $ 0.0659
-0.81%
$ 50.74 million $ 2.16 million
May 28, 9 PM $ 0.0664
+0.95%
$ 51.15 million $ 2.17 million
May 28, 8 PM $ 0.0658
-1.23%
$ 50.67 million $ 2.19 million
May 28, 7 PM $ 0.0666
+0.33%
$ 51.3 million $ 2.2 million
May 28, 6 PM $ 0.0664
+0.30%
$ 51.13 million $ 2.17 million
May 28, 5 PM $ 0.0661
+8.14%
$ 50.9 million $ 2.18 million
May 28, 4 PM $ 0.061
+3.40%
$ 46.95 million $ 2.13 million
May 28, 3 PM $ 0.059
+0.41%
$ 45.44 million $ 2.14 million
May 28, 2 PM $ 0.0588
-2.03%
$ 45.27 million $ 2.17 million
May 28, 1 PM $ 0.0601
-0.28%
$ 46.24 million $ 2.23 million
May 28, 12 PM $ 0.0602
-0.98%
$ 46.37 million $ 2.21 million
May 28, 11 AM $ 0.0608
-0.10%
$ 46.83 million $ 2.23 million
May 28, 10 AM $ 0.0609
+0.24%
$ 46.87 million $ 2.3 million
May 28, 9 AM $ 0.0607
+1.67%
$ 46.77 million $ 2.36 million
May 28, 8 AM $ 0.0597
+4.24%
$ 45.99 million $ 2.33 million
May 28, 7 AM $ 0.0573
+1.83%
$ 44.12 million $ 2.31 million
May 28, 6 AM $ 0.0563
-3.53%
$ 43.33 million $ 2.3 million
May 28, 5 AM $ 0.0583
+0.85%
$ 44.92 million $ 2.29 million
May 28, 4 AM $ 0.0578
+2.46%
$ 44.54 million $ 2.24 million
May 28, 3 AM $ 0.0566
-8.82%
$ 43.58 million $ 2.24 million
May 28, 2 AM $ 0.0621
+0.04%
$ 47.83 million $ 2.19 million
May 28, 1 AM $ 0.0621
-4.35%
$ 47.82 million $ 2.16 million
May 28, 12 AM $ 0.0649
-0.44%
$ 49.98 million $ 2.05 million
May 27, 11 PM $ 0.0652
-0.44%
$ 50.2 million $ 2.05 million
May 27, 10 PM $ 0.0655
-2.48%
$ 50.43 million $ 2.08 million
May 27, 9 PM $ 0.0672
-1.52%
$ 51.71 million $ 2.16 million
May 27, 8 PM $ 0.0682
-0.96%
$ 52.48 million $ 2.23 million
May 27, 7 PM $ 0.0688
+0.77%
$ 52.99 million $ 2.27 million