OpenServ Historical Data

SERV Page 7
Download
Date Close Price change Market cap Trading volume
Jun 12, 2025 $ 0.0412
-5.11%
$ 28.18 million $ 543,670
Jun 11, 2025 $ 0.0434
-13.39%
$ 29.7 million $ 527,459
Jun 10, 2025 $ 0.0501
+12.46%
$ 34.29 million $ 786,558
Jun 9, 2025 $ 0.0446
+12.36%
$ 30.49 million $ 998,161
Jun 8, 2025 $ 0.0397
-9.64%
$ 27.14 million $ 472,142
Jun 7, 2025 $ 0.0439
+0.50%
$ 30.03 million $ 207,969
Jun 6, 2025 $ 0.0437
+5.23%
$ 29.89 million $ 371,284
Jun 5, 2025 $ 0.0415
-12.40%
$ 28.4 million $ 445,203
Jun 4, 2025 $ 0.0474
-1.88%
$ 32.42 million $ 212,976
Jun 3, 2025 $ 0.0483
-7.28%
$ 33.04 million $ 266,803
Jun 2, 2025 $ 0.0521
+5.92%
$ 35.64 million $ 277,704
Jun 1, 2025 $ 0.0492
+2.12%
$ 33.65 million $ 200,252
May 31, 2025 $ 0.0482
+0.54%
$ 32.95 million $ 240,978
May 30, 2025 $ 0.0479
-13.29%
$ 32.77 million $ 641,067
May 29, 2025 $ 0.0553
-5.60%
$ 37.79 million $ 323,677
May 28, 2025 $ 0.0585
-12.30%
$ 40.03 million $ 1.11 million
May 27, 2025 $ 0.0667
+11.09%
$ 66.74 million $ 468,901
May 26, 2025 $ 0.0601
+6.00%
$ 60.08 million $ 426,008
May 25, 2025 $ 0.0571
+4.22%
$ 57.13 million $ 264,709
May 24, 2025 $ 0.0548
+5.98%
$ 54.82 million $ 514,269
May 23, 2025 $ 0.0517
-23.36%
$ 51.72 million $ 1.03 million
May 22, 2025 $ 0.0675
+7.48%
$ 67.48 million $ 666,123
May 21, 2025 $ 0.0628
-2.74%
$ 62.79 million $ 469,222
May 20, 2025 $ 0.0646
+4.99%
$ 64.56 million $ 443,546
May 19, 2025 $ 0.0615
-1.90%
$ 61.49 million $ 212,248
May 18, 2025 $ 0.0627
+5.18%
$ 62.68 million $ 787,349
May 17, 2025 $ 0.0596
+4.96%
$ 59.59 million $ 499,319
May 16, 2025 $ 0.0567
-5.01%
$ 56.75 million $ 260,449
May 15, 2025 $ 0.0598
-9.11%
$ 59.75 million $ 806,198
May 14, 2025 $ 0.0655
-2.38%
$ 65.52 million $ 666,947
May 13, 2025 $ 0.0671
+11.74%
$ 67.1 million $ 489,414
May 12, 2025 $ 0.06
+2.46%
$ 59.98 million $ 632,214
May 11, 2025 $ 0.0585
+1.02%
$ 58.54 million $ 264,609
May 10, 2025 $ 0.0576
+2.42%
$ 57.56 million $ 361,430
May 9, 2025 $ 0.0561
-4.44%
$ 56.11 million $ 415,883
May 8, 2025 $ 0.0587
+12.77%
$ 58.72 million $ 1.01 million
May 7, 2025 $ 0.0523
+11.95%
$ 52.28 million $ 379,197
May 6, 2025 $ 0.0467
+4.20%
$ 46.67 million $ 234,448
May 5, 2025 $ 0.0447
+0.68%
$ 44.7 million $ 673,163
May 4, 2025 $ 0.0444
+11.99%
$ 44.41 million $ 269,101
May 3, 2025 $ 0.0397
-7.66%
$ 39.66 million $ 469,327
May 2, 2025 $ 0.0429
-4.20%
$ 42.93 million $ 211,840
May 1, 2025 $ 0.0446
+7.06%
$ 44.79 million $ 391,354
Apr 30, 2025 $ 0.0416
+0.75%
$ 41.63 million $ 492,395
Apr 29, 2025 $ 0.0411
-3.21%
$ 41.12 million $ 31,668
Apr 28, 2025 $ 0.0425
+12.13%
$ 42.48 million $ 460,429
Apr 27, 2025 $ 0.0381
-10.31%
$ 38.11 million $ 294,470
Apr 26, 2025 $ 0.0427
+1.79%
$ 42.69 million $ 366,458
Apr 25, 2025 $ 0.0419
+14.41%
$ 41.88 million $ 582,614
Apr 24, 2025 $ 0.0368
+8.34%
$ 36.77 million $ 464,976