OpenServ Historical Data

SERV Page 4
Download
Date Close Price change Market cap Trading volume
Nov 9, 2025 $ 0.0331
+5.42%
$ 24.15 million $ 1.13 million
Nov 8, 2025 $ 0.0314
-1.43%
$ 22.9 million $ 918,138
Nov 7, 2025 $ 0.0318
+6.25%
$ 23.24 million $ 849,539
Nov 6, 2025 $ 0.03
-9.19%
$ 21.87 million $ 653,030
Nov 5, 2025 $ 0.033
+18.52%
$ 24.08 million $ 7.79 million
Nov 4, 2025 $ 0.0278
-13.82%
$ 20.32 million $ 7.19 million
Nov 3, 2025 $ 0.0323
-20.96%
$ 23.58 million $ 7.45 million
Nov 2, 2025 $ 0.0409
-8.41%
$ 29.81 million $ 7.97 million
Nov 1, 2025 $ 0.0446
+5.25%
$ 32.57 million $ 7.65 million
Oct 31, 2025 $ 0.0424
+12.28%
$ 30.94 million $ 7.56 million
Oct 30, 2025 $ 0.0376
-22.04%
$ 27.56 million $ 7.2 million
Oct 29, 2025 $ 0.0482
+4.40%
$ 35.2 million $ 6.69 million
Oct 28, 2025 $ 0.0462
+2.22%
$ 33.7 million $ 6.48 million
Oct 27, 2025 $ 0.0451
-9.96%
$ 32.95 million $ 6.31 million
Oct 26, 2025 $ 0.0502
+28.70%
$ 36.64 million $ 5.89 million
Oct 25, 2025 $ 0.039
-10.08%
$ 28.46 million $ 5.22 million
Oct 24, 2025 $ 0.0434
+52.47%
$ 31.65 million $ 4.91 million
Oct 23, 2025 $ 0.0285
+33.22%
$ 20.77 million $ 3.67 million
Oct 22, 2025 $ 0.0214
-0.52%
$ 15.61 million $ 3.18 million
Oct 21, 2025 $ 0.0218
+1.53%
$ 15.71 million $ 3.17 million
Oct 20, 2025 $ 0.0214
-1.67%
$ 15.68 million $ 3.11 million
Oct 19, 2025 $ 0.0216
-5.43%
$ 15.91 million $ 2.95 million
Oct 18, 2025 $ 0.0231
-1.33%
$ 16.64 million $ 2.04 million
Oct 17, 2025 $ 0.0236
-10.26%
$ 17.11 million $ 2.06 million
Oct 16, 2025 $ 0.0263
-6.91%
$ 19.17 million $ 1.66 million
Oct 15, 2025 $ 0.0283
-0.35%
$ 20.62 million $ 1.54 million
Oct 14, 2025 $ 0.0311
-2.68%
$ 20.7 million $ 1.48 million
Oct 13, 2025 $ 0.032
+16.90%
$ 23.34 million $ 73,777
Oct 12, 2025 $ 0.0275
+7.74%
$ 20.07 million $ 1.07 million
Oct 11, 2025 $ 0.0257
-9.50%
$ 18.76 million $ 672,398
Oct 10, 2025 $ 0.0284
-12.94%
$ 20.73 million $ 185,237
Oct 9, 2025 $ 0.0326
+12.62%
$ 23.82 million $ 2.12 million
Oct 8, 2025 $ 0.029
-3.81%
$ 21.15 million $ 1.77 million
Oct 7, 2025 $ 0.0301
+3.92%
$ 21.99 million $ 1.64 million
Oct 6, 2025 $ 0.029
-21.13%
$ 21.16 million $ 1.15 million
Oct 5, 2025 $ 0.0367
-1.83%
$ 26.83 million $ 1.22 million
Oct 4, 2025 $ 0.0374
-0.40%
$ 27.32 million $ 1.11 million
Oct 3, 2025 $ 0.0376
-11.61%
$ 27.43 million $ 1.12 million
Oct 2, 2025 $ 0.0425
+5.29%
$ 31.05 million $ 794,652
Oct 1, 2025 $ 0.0404
+10.13%
$ 29.49 million $ 648,988
Sep 30, 2025 $ 0.0368
-11.74%
$ 26.78 million $ 419,059
Sep 29, 2025 $ 0.0416
+15.68%
$ 30.4 million $ 946,672
Sep 28, 2025 $ 0.036
+1.41%
$ 26.28 million $ 668,836
Sep 27, 2025 $ 0.0355
-2.83%
$ 25.89 million $ 590,010
Sep 26, 2025 $ 0.0365
+6.53%
$ 26.64 million $ 538,221
Sep 25, 2025 $ 0.0346
-6.40%
$ 25.01 million $ 242,110
Sep 24, 2025 $ 0.0371
-7.17%
$ 27.02 million $ 382,570
Sep 23, 2025 $ 0.04
+0.36%
$ 29.18 million $ 143,588
Sep 22, 2025 $ 0.0403
-7.38%
$ 29.07 million $ 1.23 million
Sep 21, 2025 $ 0.0424
+5.23%
$ 31.76 million $ 1.71 million