OpenServ Historical Data

SERV Page 65
Download
Date Close Price change Market cap Trading volume
Dec 1, 1 AM $ 0.0179
-2.44%
$ 13.08 million $ 468,346
Dec 1, 12 AM $ 0.0184
-3.00%
$ 13.42 million $ 472,940
Nov 30, 11 PM $ 0.0189
+0.31%
$ 13.82 million $ 485,291
Nov 30, 10 PM $ 0.0189
-1.29%
$ 13.77 million $ 425,241
Nov 30, 9 PM $ 0.0191
+0.19%
$ 13.95 million $ 414,331
Nov 30, 8 PM $ 0.0191
-1.18%
$ 13.93 million $ 413,331
Nov 30, 7 PM $ 0.0193
-0.03%
$ 14.09 million $ 408,150
Nov 30, 6 PM $ 0.0193
+0.55%
$ 14.1 million $ 404,651
Nov 30, 5 PM $ 0.0192
+0.20%
$ 14.02 million $ 398,010
Nov 30, 4 PM $ 0.0192
+0.04%
$ 13.99 million $ 395,627
Nov 30, 3 PM $ 0.0192
-0.91%
$ 13.99 million $ 395,575
Nov 30, 2 PM $ 0.0193
+0.00%
$ 14.11 million $ 396,900
Nov 30, 1 PM $ 0.0193
+7.63%
$ 14.11 million $ 396,942
Nov 30, 12 PM $ 0.018
+0.80%
$ 13.11 million $ 78,491
Nov 30, 11 AM $ 0.0178
-6.66%
$ 13.01 million $ 79,087
Nov 30, 10 AM $ 0.0191
+0.07%
$ 13.94 million $ 394,321
Nov 30, 9 AM $ 0.0191
+1.97%
$ 13.93 million $ 394,321
Nov 30, 8 AM $ 0.0187
+0.13%
$ 13.66 million $ 382,801
Nov 30, 7 AM $ 0.0187
+1.05%
$ 13.64 million $ 382,333
Nov 30, 6 AM $ 0.0185
-0.05%
$ 13.5 million $ 375,307
Nov 30, 5 AM $ 0.0185
+0.73%
$ 13.51 million $ 374,954
Nov 30, 4 AM $ 0.0184
-2.36%
$ 13.41 million $ 373,996
Nov 30, 3 AM $ 0.0188
+0.24%
$ 13.73 million $ 349,327
Nov 30, 2 AM $ 0.0188
-4.49%
$ 13.7 million $ 349,584
Nov 30, 1 AM $ 0.0197
+4.68%
$ 14.33 million $ 400,115
Nov 30, 12 AM $ 0.0188
+0.03%
$ 13.7 million $ 348,492
Nov 29, 11 PM $ 0.0188
+4.55%
$ 13.7 million $ 348,452
Nov 29, 10 PM $ 0.0179
-4.52%
$ 13.1 million $ 390,724
Nov 29, 9 PM $ 0.0188
-0.04%
$ 13.72 million $ 343,509
Nov 29, 8 PM $ 0.0187
-1.22%
$ 13.68 million $ 392,250
Nov 29, 7 PM $ 0.019
+0.79%
$ 13.85 million $ 383,674
Nov 29, 6 PM $ 0.0188
-1.55%
$ 13.74 million $ 383,646
Nov 29, 5 PM $ 0.0191
+0.64%
$ 13.96 million $ 331,299
Nov 29, 4 PM $ 0.019
+0.10%
$ 13.87 million $ 324,722
Nov 29, 3 PM $ 0.019
-0.73%
$ 13.86 million $ 327,017
Nov 29, 2 PM $ 0.0191
+0.00%
$ 13.96 million $ 326,540
Nov 29, 1 PM $ 0.0191
+0.00%
$ 13.96 million $ 326,509
Nov 29, 12 PM $ 0.0191
-1.67%
$ 13.96 million $ 324,432
Nov 29, 11 AM $ 0.0194
-1.59%
$ 14.2 million $ 313,495
Nov 29, 10 AM $ 0.0198
-0.17%
$ 14.42 million $ 296,198
Nov 29, 9 AM $ 0.0198
-0.35%
$ 14.45 million $ 295,213
Nov 29, 8 AM $ 0.0199
-1.11%
$ 14.5 million $ 294,274
Nov 29, 7 AM $ 0.0201
-0.05%
$ 14.66 million $ 295,718
Nov 29, 6 AM $ 0.0201
-0.29%
$ 14.67 million $ 295,600
Nov 29, 5 AM $ 0.0202
+0.02%
$ 14.71 million $ 295,895
Nov 29, 4 AM $ 0.0202
-2.21%
$ 14.71 million $ 290,449
Nov 29, 3 AM $ 0.0206
+0.04%
$ 15.04 million $ 331,598
Nov 29, 2 AM $ 0.0206
+1.25%
$ 15.04 million $ 331,113
Nov 29, 1 AM $ 0.0203
+0.00%
$ 14.85 million $ 277,332
Nov 29, 12 AM $ 0.0203
-0.93%
$ 14.85 million $ 277,286