OpenServ Historical Data

SERV Page 6
Download
Date Close Price change Market cap Trading volume
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
Sep 20, 2025 $ 0.0406
-9.21%
$ 29.41 million $ 1.63 million
Sep 19, 2025 $ 0.0451
-12.33%
$ 32.6 million $ 1.56 million
Sep 18, 2025 $ 0.0519
-0.17%
$ 37.57 million $ 1.93 million
Sep 17, 2025 $ 0.0475
-7.39%
$ 37.67 million $ 1.69 million
Sep 16, 2025 $ 0.0488
-2.19%
$ 37.41 million $ 1.55 million
Sep 15, 2025 $ 0.0526
-12.17%
$ 36.64 million $ 1.6 million
Sep 14, 2025 $ 0.0603
-1.94%
$ 43.76 million $ 1.32 million
Sep 13, 2025 $ 0.0614
+5.03%
$ 44.83 million $ 1.71 million
Sep 12, 2025 $ 0.0617
+9.37%
$ 45.06 million $ 1.63 million
Sep 11, 2025 $ 0.0564
+3.29%
$ 41.2 million $ 1.54 million
Sep 10, 2025 $ 0.0549
-6.20%
$ 40.09 million $ 1.41 million
Sep 9, 2025 $ 0.0585
-3.06%
$ 42.74 million $ 1.26 million
Sep 8, 2025 $ 0.0604
-0.02%
$ 44.09 million $ 1.47 million
Sep 7, 2025 $ 0.0604
+0.19%
$ 44.1 million $ 1.34 million
Sep 6, 2025 $ 0.0603
-7.19%
$ 44.01 million $ 1.21 million
Sep 5, 2025 $ 0.065
-7.42%
$ 47.42 million $ 1.53 million
Sep 4, 2025 $ 0.07
-7.32%
$ 51.22 million $ 1.33 million
Sep 3, 2025 $ 0.0755
+6.51%
$ 55.17 million $ 1.26 million
Sep 2, 2025 $ 0.071
+2.06%
$ 51.73 million $ 1.26 million
Sep 1, 2025 $ 0.0695
-11.32%
$ 50.75 million $ 1.34 million
Aug 31, 2025 $ 0.0804
+4.67%
$ 57.23 million $ 1.38 million
Aug 30, 2025 $ 0.0816
+7.09%
$ 56.09 million $ 1.27 million
Aug 29, 2025 $ 0.0762
-2.49%
$ 55.6 million $ 1.78 million
Aug 28, 2025 $ 0.0781
+4.35%
$ 57.03 million $ 1.88 million
Aug 27, 2025 $ 0.076
+10.94%
$ 54.68 million $ 5.07 million
Aug 26, 2025 $ 0.0684
+3.38%
$ 50.04 million $ 1.21 million
Aug 25, 2025 $ 0.065
-10.44%
$ 48.33 million $ 1.31 million
Aug 24, 2025 $ 0.0731
-6.49%
$ 52.96 million $ 1.61 million
Aug 23, 2025 $ 0.0784
-6.69%
$ 57.07 million $ 1.57 million
Aug 22, 2025 $ 0.084
+15.89%
$ 59.03 million $ 1.4 million
Aug 21, 2025 $ 0.0728
-6.04%
$ 50.71 million $ 1.32 million
Aug 20, 2025 $ 0.0728
+11.06%
$ 54.22 million $ 1.3 million
Aug 19, 2025 $ 0.0673
-11.76%
$ 45.86 million $ 1.26 million
Aug 18, 2025 $ 0.0763
-2.46%
$ 53.41 million $ 1.48 million
Aug 17, 2025 $ 0.0782
+2.01%
$ 54.75 million $ 1.59 million
Aug 16, 2025 $ 0.0767
+12.15%
$ 53.68 million $ 1.37 million
Aug 15, 2025 $ 0.0684
+4.64%
$ 47.86 million $ 1.33 million
Aug 14, 2025 $ 0.0635
-5.90%
$ 45.74 million $ 1.37 million
Aug 13, 2025 $ 0.0674
-7.55%
$ 47.2 million $ 1.47 million
Aug 12, 2025 $ 0.0729
+16.65%
$ 51.06 million $ 1.61 million
Aug 11, 2025 $ 0.0628
+1.20%
$ 43.98 million $ 1.43 million
Aug 10, 2025 $ 0.0619
-9.25%
$ 43.35 million $ 1.61 million
Aug 9, 2025 $ 0.0682
+2.24%
$ 47.77 million $ 1.37 million
Aug 8, 2025 $ 0.0668
-5.05%
$ 46.73 million $ 166,209
Aug 7, 2025 $ 0.0703
+2.86%
$ 49.23 million $ 361,478
Aug 6, 2025 $ 0.0684
+23.41%
$ 47.89 million $ 901,583
Aug 5, 2025 $ 0.0554
-1.55%
$ 38.81 million $ 320,548
Aug 4, 2025 $ 0.0563
+11.17%
$ 39.42 million $ 647,937