OpenServ Historical Data

SERV Page 6
Download
Date Close Price change Market cap Trading volume
May 20, 10 AM $ 0.0583
+6.89%
$ 44.93 million $ 2.65 million
May 20, 9 AM $ 0.0546
+3.35%
$ 42.04 million $ 2.57 million
May 20, 8 AM $ 0.0534
-3.70%
$ 41.1 million $ 2.44 million
May 20, 7 AM $ 0.0555
-2.07%
$ 42.7 million $ 2.4 million
May 20, 6 AM $ 0.0566
+9.38%
$ 43.61 million $ 2.37 million
May 20, 5 AM $ 0.0518
+6.67%
$ 39.87 million $ 2.33 million
May 20, 4 AM $ 0.0486
-1.11%
$ 37.4 million $ 2.32 million
May 20, 3 AM $ 0.0491
-3.26%
$ 37.82 million $ 2.33 million
May 20, 2 AM $ 0.0509
-2.61%
$ 39.19 million $ 2.28 million
May 20, 1 AM $ 0.0523
-0.20%
$ 40.24 million $ 2.32 million
May 20, 12 AM $ 0.0524
+0.73%
$ 40.33 million $ 2.25 million
May 19, 11 PM $ 0.052
-4.20%
$ 40.01 million $ 2.31 million
May 19, 10 PM $ 0.0543
-1.88%
$ 41.79 million $ 2.31 million
May 19, 9 PM $ 0.0553
+3.20%
$ 42.58 million $ 2.46 million
May 19, 8 PM $ 0.0536
+0.90%
$ 41.24 million $ 2.48 million
May 19, 7 PM $ 0.0532
-2.15%
$ 40.97 million $ 2.47 million
May 19, 6 PM $ 0.0544
+1.24%
$ 41.88 million $ 2.56 million
May 19, 5 PM $ 0.0537
-2.37%
$ 41.37 million $ 2.59 million
May 19, 4 PM $ 0.0551
-5.26%
$ 42.4 million $ 2.63 million
May 19, 3 PM $ 0.0581
+16.63%
$ 44.76 million $ 2.54 million
May 19, 2 PM $ 0.0498
-1.55%
$ 38.38 million $ 2.47 million
May 19, 1 PM $ 0.0506
-1.54%
$ 38.99 million $ 2.66 million
May 19, 12 PM $ 0.0513
+7.75%
$ 39.51 million $ 2.55 million
May 19, 11 AM $ 0.0476
+3.12%
$ 36.66 million $ 2.47 million
May 19, 10 AM $ 0.0461
-1.61%
$ 35.53 million $ 2.45 million
May 19, 9 AM $ 0.047
-2.00%
$ 36.22 million $ 2.38 million
May 19, 8 AM $ 0.048
+3.33%
$ 36.94 million $ 2.37 million
May 19, 7 AM $ 0.0464
-2.50%
$ 35.77 million $ 2.37 million
May 19, 6 AM $ 0.0476
-0.44%
$ 36.68 million $ 2.37 million
May 19, 5 AM $ 0.0479
-4.63%
$ 36.88 million $ 2.37 million
May 19, 4 AM $ 0.0502
+0.85%
$ 38.67 million $ 2.35 million
May 19, 3 AM $ 0.0498
+0.38%
$ 38.35 million $ 2.4 million
May 19, 2 AM $ 0.0497
-1.05%
$ 38.27 million $ 2.44 million
May 19, 1 AM $ 0.0502
-3.34%
$ 38.68 million $ 2.47 million
May 19, 12 AM $ 0.052
-1.54%
$ 40.02 million $ 2.52 million
May 18, 11 PM $ 0.0528
+3.10%
$ 40.63 million $ 2.57 million
May 18, 10 PM $ 0.0512
+7.90%
$ 39.42 million $ 2.54 million
May 18, 9 PM $ 0.0473
+10.65%
$ 36.44 million $ 2.5 million
May 18, 8 PM $ 0.0427
+0.89%
$ 32.88 million $ 2.45 million
May 18, 7 PM $ 0.0423
+5.73%
$ 32.59 million $ 2.48 million
May 18, 6 PM $ 0.04
-5.99%
$ 30.76 million $ 2.54 million
May 18, 5 PM $ 0.0425
+5.60%
$ 32.73 million $ 2.64 million
May 18, 4 PM $ 0.0402
+0.52%
$ 30.99 million $ 2.54 million
May 18, 3 PM $ 0.0396
-4.09%
$ 30.48 million $ 2.53 million
May 18, 2 PM $ 0.0414
-9.37%
$ 31.88 million $ 2.51 million
May 18, 1 PM $ 0.0456
-0.06%
$ 35.15 million $ 2.4 million
May 18, 12 PM $ 0.0456
+1.07%
$ 35.15 million $ 2.41 million
May 18, 11 AM $ 0.0451
+0.21%
$ 34.74 million $ 2.46 million
May 18, 10 AM $ 0.045
-2.74%
$ 34.68 million $ 2.49 million
May 18, 9 AM $ 0.0463
-0.18%
$ 35.67 million $ 2.53 million