OpenServ Historical Data

SERV Page 4
Download
Date Close Price change Market cap Trading volume
May 24, 12 PM $ 0.0802
+1.21%
$ 61.73 million $ 3.42 million
May 24, 11 AM $ 0.0792
+0.32%
$ 61 million $ 3.51 million
May 24, 10 AM $ 0.079
-1.37%
$ 60.8 million $ 3.5 million
May 24, 9 AM $ 0.0801
+0.02%
$ 61.64 million $ 3.44 million
May 24, 8 AM $ 0.08
+6.62%
$ 61.64 million $ 3.43 million
May 24, 7 AM $ 0.0751
+0.17%
$ 57.81 million $ 3.35 million
May 24, 6 AM $ 0.0749
-3.58%
$ 57.71 million $ 3.39 million
May 24, 5 AM $ 0.0777
-3.95%
$ 59.85 million $ 3.33 million
May 24, 4 AM $ 0.0809
-0.93%
$ 62.31 million $ 3.28 million
May 24, 3 AM $ 0.0817
+1.30%
$ 62.89 million $ 3.24 million
May 24, 2 AM $ 0.0806
+13.96%
$ 62.08 million $ 3.09 million
May 24, 1 AM $ 0.0707
+0.33%
$ 54.47 million $ 2.9 million
May 24, 12 AM $ 0.0705
-1.79%
$ 54.29 million $ 2.91 million
May 23, 11 PM $ 0.0718
+2.82%
$ 55.25 million $ 2.9 million
May 23, 10 PM $ 0.0698
-2.50%
$ 53.73 million $ 2.88 million
May 23, 9 PM $ 0.0719
-3.72%
$ 55.38 million $ 2.84 million
May 23, 8 PM $ 0.0747
+6.51%
$ 57.51 million $ 2.56 million
May 23, 7 PM $ 0.0702
+3.39%
$ 54.03 million $ 2.39 million
May 23, 6 PM $ 0.0679
+0.52%
$ 52.26 million $ 2.42 million
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