OpenServ Historical Data

SERV Page 7
Download
Date Close Price change Market cap Trading volume
May 18, 8 AM $ 0.0464
-3.43%
$ 35.76 million $ 2.58 million
May 18, 7 AM $ 0.0481
+0.89%
$ 37.05 million $ 2.57 million
May 18, 6 AM $ 0.0477
-0.08%
$ 36.72 million $ 2.61 million
May 18, 5 AM $ 0.0477
+0.05%
$ 36.75 million $ 2.67 million
May 18, 4 AM $ 0.0477
+4.02%
$ 36.73 million $ 2.74 million
May 18, 3 AM $ 0.0459
-2.76%
$ 35.31 million $ 2.73 million
May 18, 2 AM $ 0.0472
-2.98%
$ 36.31 million $ 2.72 million
May 18, 1 AM $ 0.0486
-1.18%
$ 37.43 million $ 2.71 million
May 18, 12 AM $ 0.0492
-10.36%
$ 37.87 million $ 2.7 million
May 17, 11 PM $ 0.0549
-6.23%
$ 42.3 million $ 2.69 million
May 17, 10 PM $ 0.0586
+2.43%
$ 45.1 million $ 2.69 million
May 17, 9 PM $ 0.0572
+1.26%
$ 44.03 million $ 2.66 million
May 17, 8 PM $ 0.0564
+4.58%
$ 43.45 million $ 2.57 million
May 17, 7 PM $ 0.0539
-5.26%
$ 41.53 million $ 2.51 million
May 17, 6 PM $ 0.0569
+9.49%
$ 43.83 million $ 2.36 million
May 17, 5 PM $ 0.0519
-1.20%
$ 39.96 million $ 2.27 million
May 17, 4 PM $ 0.0525
+3.99%
$ 40.46 million $ 2.48 million
May 17, 3 PM $ 0.0505
-1.21%
$ 38.91 million $ 2.57 million
May 17, 2 PM $ 0.0512
-0.22%
$ 39.39 million $ 2.64 million
May 17, 1 PM $ 0.0513
+2.25%
$ 39.5 million $ 2.61 million
May 17, 12 PM $ 0.0501
-0.02%
$ 38.6 million $ 2.63 million
May 17, 11 AM $ 0.0501
+0.71%
$ 38.6 million $ 2.66 million
May 17, 10 AM $ 0.0498
+0.66%
$ 38.37 million $ 2.71 million
May 17, 9 AM $ 0.0495
-4.38%
$ 38.09 million $ 2.68 million
May 17, 8 AM $ 0.0517
-0.65%
$ 39.84 million $ 2.68 million
May 17, 7 AM $ 0.0521
-1.06%
$ 40.09 million $ 2.65 million
May 17, 6 AM $ 0.0526
+1.93%
$ 40.52 million $ 2.83 million
May 17, 5 AM $ 0.0518
-2.33%
$ 39.87 million $ 2.75 million
May 17, 4 AM $ 0.053
+0.45%
$ 40.85 million $ 2.74 million
May 17, 3 AM $ 0.0528
+6.52%
$ 40.65 million $ 2.64 million
May 17, 2 AM $ 0.0495
+3.22%
$ 38.14 million $ 2.54 million
May 17, 1 AM $ 0.048
-1.23%
$ 36.94 million $ 2.5 million
May 17, 12 AM $ 0.0486
+11.19%
$ 37.39 million $ 2.5 million
May 16, 11 PM $ 0.0437
+0.43%
$ 33.65 million $ 2.33 million
May 16, 10 PM $ 0.0437
-3.04%
$ 33.62 million $ 2.38 million
May 16, 9 PM $ 0.045
-1.09%
$ 34.62 million $ 2.42 million
May 16, 8 PM $ 0.0455
-1.73%
$ 35 million $ 2.4 million
May 16, 7 PM $ 0.0462
-2.00%
$ 35.61 million $ 2.4 million
May 16, 6 PM $ 0.0472
+0.91%
$ 36.34 million $ 2.34 million
May 16, 5 PM $ 0.0468
+0.37%
$ 36.01 million $ 2.3 million
May 16, 4 PM $ 0.0464
+5.31%
$ 35.72 million $ 1.76 million
May 16, 3 PM $ 0.0437
+12.44%
$ 33.68 million $ 2.13 million
May 16, 2 PM $ 0.0392
-3.67%
$ 30.22 million $ 2.1 million
May 16, 1 PM $ 0.0408
-0.75%
$ 31.4 million $ 2.08 million
May 16, 12 PM $ 0.0411
+2.50%
$ 31.64 million $ 2.06 million
May 16, 11 AM $ 0.0401
+6.98%
$ 30.86 million $ 2.02 million
May 16, 10 AM $ 0.0374
+0.56%
$ 28.83 million $ 1.96 million
May 16, 9 AM $ 0.0372
-1.30%
$ 28.64 million $ 2.03 million
May 16, 8 AM $ 0.0377
-0.47%
$ 29.05 million $ 1.97 million
May 16, 7 AM $ 0.0379
+15.67%
$ 29.18 million $ 1.93 million