OpenServ Historical Data

SERV Page 7
Download
Date Close Price change Market cap Trading volume
Nov 4, 2025 $0.0278
-13.82%
$20.32 million $7.19 million
Nov 3, 2025 $0.0323
-20.96%
$23.58 million $7.45 million
Nov 2, 2025 $0.0409
-8.41%
$29.81 million $7.97 million
Nov 1, 2025 $0.0446
+5.25%
$32.57 million $7.65 million
Oct 31, 2025 $0.0424
+12.28%
$30.94 million $7.56 million
Oct 30, 2025 $0.0376
-22.04%
$27.56 million $7.2 million
Oct 29, 2025 $0.0482
+4.40%
$35.2 million $6.69 million
Oct 28, 2025 $0.0462
+2.22%
$33.7 million $6.48 million
Oct 27, 2025 $0.0451
-9.96%
$32.95 million $6.31 million
Oct 26, 2025 $0.0502
+28.70%
$36.64 million $5.89 million
Oct 25, 2025 $0.039
-10.08%
$28.46 million $5.22 million
Oct 24, 2025 $0.0434
+52.47%
$31.65 million $4.91 million
Oct 23, 2025 $0.0285
+33.22%
$20.77 million $3.67 million
Oct 22, 2025 $0.0214
-0.52%
$15.61 million $3.18 million
Oct 21, 2025 $0.0218
+1.53%
$15.71 million $3.17 million
Oct 20, 2025 $0.0214
-1.67%
$15.68 million $3.11 million
Oct 19, 2025 $0.0216
-5.43%
$15.91 million $2.95 million
Oct 18, 2025 $0.0231
-1.33%
$16.64 million $2.04 million
Oct 17, 2025 $0.0236
-10.26%
$17.11 million $2.06 million
Oct 16, 2025 $0.0263
-6.91%
$19.17 million $1.66 million
Oct 15, 2025 $0.0283
-0.35%
$20.62 million $1.54 million
Oct 14, 2025 $0.0311
-2.68%
$20.7 million $1.48 million
Oct 13, 2025 $0.032
+16.90%
$23.34 million $73,777
Oct 12, 2025 $0.0275
+7.74%
$20.07 million $1.07 million
Oct 11, 2025 $0.0257
-9.50%
$18.76 million $672,398
Oct 10, 2025 $0.0284
-12.94%
$20.73 million $185,237
Oct 9, 2025 $0.0326
+12.62%
$23.82 million $2.12 million
Oct 8, 2025 $0.029
-3.81%
$21.15 million $1.77 million
Oct 7, 2025 $0.0301
+3.92%
$21.99 million $1.64 million
Oct 6, 2025 $0.029
-21.13%
$21.16 million $1.15 million
Oct 5, 2025 $0.0367
-1.83%
$26.83 million $1.22 million
Oct 4, 2025 $0.0374
-0.40%
$27.32 million $1.11 million
Oct 3, 2025 $0.0376
-11.61%
$27.43 million $1.12 million
Oct 2, 2025 $0.0425
+5.29%
$31.05 million $794,652
Oct 1, 2025 $0.0404
+10.13%
$29.49 million $648,988
Sep 30, 2025 $0.0368
-11.74%
$26.78 million $419,059
Sep 29, 2025 $0.0416
+15.68%
$30.4 million $946,672
Sep 28, 2025 $0.036
+1.41%
$26.28 million $668,836
Sep 27, 2025 $0.0355
-2.83%
$25.89 million $590,010
Sep 26, 2025 $0.0365
+6.53%
$26.64 million $538,221
Sep 25, 2025 $0.0346
-6.40%
$25.01 million $242,110
Sep 24, 2025 $0.0371
-7.17%
$27.02 million $382,570
Sep 23, 2025 $0.04
+0.36%
$29.18 million $143,588
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