OpenServ Historical Data

SERV Page 3
Download
Date Close Price change Market cap Trading volume
May 23, 2026 $0.0718
+25.26%
$55.28 million $2.9 million
May 22, 2026 $0.0573
+15.62%
$44.11 million $2.04 million
May 21, 2026 $0.0496
-18.86%
$38.21 million $2.2 million
May 20, 2026 $0.0611
+17.59%
$47.07 million $2.92 million
May 19, 2026 $0.052
-1.56%
$40.04 million $2.31 million
May 18, 2026 $0.0528
-3.85%
$40.63 million $2.57 million
May 17, 2026 $0.0549
+25.76%
$42.03 million $2.69 million
May 16, 2026 $0.0437
+48.82%
$33.63 million $2.33 million
May 15, 2026 $0.0293
-11.93%
$22.58 million $2.62 million
May 14, 2026 $0.0333
+33.72%
$25.64 million $6.4 million
May 13, 2026 $0.0249
+7.34%
$19.14 million $4.1 million
May 12, 2026 $0.0231
+0.65%
$17.83 million $4.04 million
May 11, 2026 $0.023
+34.02%
$17.72 million $3.7 million
May 10, 2026 $0.0172
-9.36%
$13.22 million $3.13 million
May 9, 2026 $0.0189
+19.01%
$14.58 million $3.32 million
May 8, 2026 $0.0159
+16.24%
$12.25 million $2.66 million
May 7, 2026 $0.0137
-2.47%
$10.54 million $2.3 million
May 6, 2026 $0.014
-13.82%
$10.81 million $2.69 million
May 5, 2026 $0.0163
+11.43%
$12.52 million $2.72 million
May 4, 2026 $0.0146
-1.28%
$11.24 million $2.63 million
May 3, 2026 $0.0148
+2.88%
$11.39 million $2.68 million
May 2, 2026 $0.0144
+4.38%
$11.07 million $2.56 million
May 1, 2026 $0.0138
+1.64%
$10.6 million $2.52 million
Apr 30, 2026 $0.0135
-13.08%
$10.43 million $2.69 million
Apr 29, 2026 $0.0156
-0.14%
$12 million $2.62 million
Apr 28, 2026 $0.0156
-5.33%
$12.02 million $2.77 million
Apr 27, 2026 $0.0165
-7.11%
$12.7 million $2.83 million
Apr 26, 2026 $0.0177
+6.93%
$13.67 million $2.94 million
Apr 25, 2026 $0.0166
+2.19%
$12.78 million $2.65 million
Apr 24, 2026 $0.0162
-11.31%
$12.51 million $2.63 million
Apr 23, 2026 $0.0183
-4.21%
$14.1 million $3.19 million
Apr 22, 2026 $0.0191
+5.50%
$14.34 million $3.23 million
Apr 21, 2026 $0.0181
-5.98%
$13.59 million $3.39 million
Apr 20, 2026 $0.0193
-5.94%
$14.46 million $3.22 million
Apr 19, 2026 $0.0205
-13.39%
$15.37 million $3.73 million
Apr 18, 2026 $0.0237
-13.33%
$17.75 million $4.08 million
Apr 17, 2026 $0.0273
+9.66%
$20.48 million $4.49 million
Apr 16, 2026 $0.0249
+5.79%
$18.67 million $4.04 million
Apr 15, 2026 $0.0235
+3.47%
$17.65 million $3.9 million
Apr 14, 2026 $0.0227
-8.59%
$17.06 million $3.99 million
Apr 13, 2026 $0.0249
+21.99%
$18.62 million $3.72 million
Apr 12, 2026 $0.0204
-21.15%
$15.4 million $3.72 million
Apr 11, 2026 $0.0259
+32.85%
$18.72 million $3.89 million
Apr 10, 2026 $0.0195
+8.11%
$14.64 million $3.02 million
Apr 9, 2026 $0.0181
-10.71%
$13.54 million $3.48 million
Apr 8, 2026 $0.0202
-9.19%
$15.16 million $3.57 million
Apr 7, 2026 $0.0223
+15.59%
$16.69 million $3.5 million
Apr 6, 2026 $0.0193
+11.23%
$14.44 million $3.95 million
Apr 5, 2026 $0.0173
+37.84%
$12.98 million $2.94 million
Apr 4, 2026 $0.0126
+16.93%
$9.42 million $2.12 million