OpenServ Historical Data

SERV Page 30
Download
Date Close Price change Market cap Trading volume
May 23, 5 PM $ 0.0675
+0.87%
$ 52 million $ 2.46 million
May 23, 4 PM $ 0.067
-5.16%
$ 51.55 million $ 2.43 million
May 23, 3 PM $ 0.0707
+2.91%
$ 54.47 million $ 2.3 million
May 23, 2 PM $ 0.0687
+4.92%
$ 52.93 million $ 2.2 million
May 23, 1 PM $ 0.0655
-2.42%
$ 50.45 million $ 2.11 million
May 23, 12 PM $ 0.0672
+8.34%
$ 51.72 million $ 2.12 million
May 23, 11 AM $ 0.062
+1.35%
$ 47.72 million $ 2.13 million
May 23, 10 AM $ 0.0612
+0.41%
$ 47.1 million $ 2.13 million
May 23, 9 AM $ 0.061
+5.94%
$ 46.97 million $ 2.17 million
May 23, 8 AM $ 0.0576
-5.02%
$ 44.34 million $ 2.14 million
May 23, 7 AM $ 0.0606
-0.11%
$ 46.68 million $ 2.11 million
May 23, 6 AM $ 0.0607
+3.15%
$ 46.73 million $ 2.06 million
May 23, 5 AM $ 0.0588
+1.97%
$ 45.3 million $ 2.08 million
May 23, 4 AM $ 0.0577
-0.34%
$ 44.41 million $ 2.04 million
May 23, 3 AM $ 0.0579
+1.66%
$ 44.56 million $ 2.08 million
May 23, 2 AM $ 0.0569
+0.75%
$ 43.83 million $ 2.02 million
May 23, 1 AM $ 0.0565
-0.21%
$ 43.5 million $ 2.05 million
May 23, 12 AM $ 0.0566
-1.16%
$ 43.6 million $ 2.09 million
May 22, 11 PM $ 0.0573
+1.06%
$ 44.11 million $ 2.04 million
May 22, 10 PM $ 0.0567
-0.60%
$ 43.65 million $ 2.04 million
May 22, 9 PM $ 0.057
+2.17%
$ 43.9 million $ 2.07 million
May 22, 8 PM $ 0.0557
+1.03%
$ 42.87 million $ 2.09 million
May 22, 7 PM $ 0.0551
-6.19%
$ 42.45 million $ 2.1 million
May 22, 6 PM $ 0.0588
-2.87%
$ 45.26 million $ 2.06 million
May 22, 5 PM $ 0.0607
+2.02%
$ 46.77 million $ 2.07 million
May 22, 4 PM $ 0.0595
+1.02%
$ 45.84 million $ 2.14 million
May 22, 3 PM $ 0.0587
-2.30%
$ 45.18 million $ 2.18 million
May 22, 2 PM $ 0.0601
-5.27%
$ 46.25 million $ 2.13 million
May 22, 1 PM $ 0.0634
+0.72%
$ 48.79 million $ 2.11 million
May 22, 12 PM $ 0.0629
+17.88%
$ 48.45 million $ 2.09 million
May 22, 11 AM $ 0.0537
+0.32%
$ 41.33 million $ 1.92 million
May 22, 10 AM $ 0.0535
+5.63%
$ 41.21 million $ 1.99 million
May 22, 9 AM $ 0.0506
+0.47%
$ 38.95 million $ 1.97 million
May 22, 8 AM $ 0.0503
-0.23%
$ 38.76 million $ 1.98 million
May 22, 7 AM $ 0.0504
+0.22%
$ 38.84 million $ 1.99 million
May 22, 6 AM $ 0.0503
+4.33%
$ 38.75 million $ 2.04 million
May 22, 5 AM $ 0.0482
+3.75%
$ 37.12 million $ 2.03 million
May 22, 4 AM $ 0.0465
-1.66%
$ 35.79 million $ 2 million
May 22, 3 AM $ 0.0473
+0.45%
$ 36.4 million $ 2.01 million
May 22, 2 AM $ 0.047
-0.72%
$ 36.23 million $ 2.08 million
May 22, 1 AM $ 0.0474
-3.63%
$ 36.53 million $ 2.1 million
May 22, 12 AM $ 0.0492
-0.64%
$ 37.91 million $ 2.06 million
May 21, 11 PM $ 0.0496
-1.66%
$ 38.21 million $ 2.2 million
May 21, 10 PM $ 0.0505
-4.71%
$ 38.85 million $ 2.24 million
May 21, 9 PM $ 0.053
+0.15%
$ 40.79 million $ 2.29 million
May 21, 8 PM $ 0.0529
-2.24%
$ 40.73 million $ 2.27 million
May 21, 7 PM $ 0.0541
+0.52%
$ 41.67 million $ 2.27 million
May 21, 6 PM $ 0.054
+0.17%
$ 41.58 million $ 2.37 million
May 21, 5 PM $ 0.0539
+3.74%
$ 41.53 million $ 2.43 million
May 21, 4 PM $ 0.052
-4.19%
$ 40.07 million $ 2.41 million