OpenServ Historical Data

SERV Page 5
Download
Date Close Price change Market cap Trading volume
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
May 21, 3 PM $ 0.0546
+2.71%
$ 42.07 million $ 2.39 million
May 21, 2 PM $ 0.0532
+2.69%
$ 40.95 million $ 2.46 million
May 21, 1 PM $ 0.0518
-0.53%
$ 39.88 million $ 2.56 million
May 21, 12 PM $ 0.0521
+1.56%
$ 40.1 million $ 2.58 million
May 21, 11 AM $ 0.0513
+0.05%
$ 39.47 million $ 2.65 million
May 21, 10 AM $ 0.0513
-7.02%
$ 39.47 million $ 2.66 million
May 21, 9 AM $ 0.0551
-0.47%
$ 42.45 million $ 2.72 million
May 21, 8 AM $ 0.0552
-1.74%
$ 42.52 million $ 2.85 million
May 21, 7 AM $ 0.0562
-4.98%
$ 43.27 million $ 2.95 million
May 21, 6 AM $ 0.0592
+0.06%
$ 45.55 million $ 2.91 million
May 21, 5 AM $ 0.0591
-0.22%
$ 45.54 million $ 2.97 million
May 21, 4 AM $ 0.0592
+0.18%
$ 45.62 million $ 3 million
May 21, 3 AM $ 0.0591
+3.73%
$ 45.53 million $ 2.96 million
May 21, 2 AM $ 0.057
+1.08%
$ 43.89 million $ 3 million
May 21, 1 AM $ 0.0564
-0.71%
$ 43.43 million $ 3.03 million
May 21, 12 AM $ 0.0568
-7.17%
$ 43.71 million $ 3 million
May 20, 11 PM $ 0.0611
-0.83%
$ 47.08 million $ 2.92 million
May 20, 10 PM $ 0.0617
-1.17%
$ 47.48 million $ 2.92 million
May 20, 9 PM $ 0.0627
-0.51%
$ 48.31 million $ 2.86 million
May 20, 8 PM $ 0.0631
+3.42%
$ 48.56 million $ 2.9 million
May 20, 7 PM $ 0.061
+3.53%
$ 46.95 million $ 2.9 million
May 20, 6 PM $ 0.0589
-7.86%
$ 45.35 million $ 2.77 million
May 20, 5 PM $ 0.0639
-0.83%
$ 49.21 million $ 2.68 million
May 20, 4 PM $ 0.0645
+0.51%
$ 49.65 million $ 2.69 million
May 20, 3 PM $ 0.0641
+0.23%
$ 49.39 million $ 2.87 million
May 20, 2 PM $ 0.064
+6.57%
$ 49.28 million $ 2.81 million
May 20, 1 PM $ 0.06
+1.54%
$ 46.24 million $ 2.64 million
May 20, 12 PM $ 0.0591
-0.42%
$ 45.53 million $ 2.72 million
May 20, 11 AM $ 0.0594
+1.79%
$ 45.73 million $ 2.7 million
May 20, 10 AM $ 0.0583
+6.89%
$ 44.93 million $ 2.65 million