OpenServ Historical Data

SERV Page 7
Download
Date Close Price change Market cap Trading volume
Jul 9, 12 PM $ 0.0369
-0.21%
$ 28.38 million $ 570,159
Jul 9, 11 AM $ 0.0369
-1.38%
$ 28.44 million $ 805,735
Jul 9, 10 AM $ 0.0375
+0.16%
$ 28.84 million $ 847,767
Jul 9, 9 AM $ 0.0374
-4.65%
$ 28.8 million $ 848,133
Jul 9, 8 AM $ 0.0392
+0.53%
$ 30.2 million $ 800,445
Jul 9, 7 AM $ 0.039
+0.39%
$ 30.04 million $ 838,459
Jul 9, 6 AM $ 0.0389
-1.08%
$ 29.93 million $ 837,852
Jul 9, 5 AM $ 0.0393
+1.84%
$ 30.25 million $ 887,348
Jul 9, 4 AM $ 0.0386
+0.09%
$ 29.71 million $ 862,446
Jul 9, 3 AM $ 0.0385
-0.23%
$ 29.68 million $ 903,831
Jul 9, 2 AM $ 0.0386
-1.16%
$ 29.75 million $ 1.07 million
Jul 9, 1 AM $ 0.0391
-0.51%
$ 30.1 million $ 1.07 million
Jul 9, 12 AM $ 0.0393
-0.84%
$ 30.25 million $ 1.05 million
Jul 8, 11 PM $ 0.0396
+0.97%
$ 30.51 million $ 1.05 million
Jul 8, 10 PM $ 0.0392
-0.77%
$ 30.21 million $ 1.05 million
Jul 8, 9 PM $ 0.0395
-3.53%
$ 30.41 million $ 1.04 million
Jul 8, 8 PM $ 0.0409
+0.29%
$ 31.52 million $ 1.01 million
Jul 8, 7 PM $ 0.0408
+0.52%
$ 31.39 million $ 1.01 million
Jul 8, 6 PM $ 0.0406
+1.29%
$ 31.23 million $ 1.04 million
Jul 8, 5 PM $ 0.0401
+0.19%
$ 30.87 million $ 1.06 million
Jul 8, 4 PM $ 0.04
+2.39%
$ 30.79 million $ 1.07 million
Jul 8, 3 PM $ 0.039
-1.55%
$ 30.07 million $ 1.08 million
Jul 8, 2 PM $ 0.0397
+3.71%
$ 30.54 million $ 1.08 million
Jul 8, 1 PM $ 0.0382
-0.52%
$ 29.43 million $ 1.05 million
Jul 8, 12 PM $ 0.0384
-2.03%
$ 29.58 million $ 1.04 million
Jul 8, 11 AM $ 0.0393
+5.97%
$ 30.24 million $ 986,932
Jul 8, 10 AM $ 0.0371
+0.26%
$ 28.53 million $ 949,498
Jul 8, 9 AM $ 0.037
-2.50%
$ 28.46 million $ 951,700
Jul 8, 8 AM $ 0.0379
-3.75%
$ 29.19 million $ 949,527
Jul 8, 7 AM $ 0.0394
+3.55%
$ 30.33 million $ 935,442
Jul 8, 6 AM $ 0.038
+0.07%
$ 29.29 million $ 896,693
Jul 8, 5 AM $ 0.038
+0.83%
$ 29.27 million $ 875,289
Jul 8, 4 AM $ 0.0377
-3.81%
$ 29.03 million $ 864,949
Jul 8, 3 AM $ 0.0392
-7.58%
$ 30.18 million $ 839,935
Jul 8, 2 AM $ 0.0424
+1.74%
$ 32.66 million $ 722,100
Jul 8, 1 AM $ 0.0417
-3.67%
$ 32.11 million $ 756,850
Jul 8, 12 AM $ 0.0433
-4.21%
$ 33.33 million $ 714,367
Jul 7, 11 PM $ 0.0452
-0.11%
$ 34.8 million $ 700,506
Jul 7, 10 PM $ 0.0452
+0.73%
$ 34.84 million $ 696,436
Jul 7, 9 PM $ 0.0449
-0.28%
$ 34.59 million $ 688,823
Jul 7, 8 PM $ 0.0451
-1.25%
$ 34.73 million $ 700,550
Jul 7, 7 PM $ 0.0457
-0.34%
$ 35.17 million $ 722,195
Jul 7, 6 PM $ 0.0462
-4.50%
$ 35.61 million $ 725,727
Jul 7, 5 PM $ 0.0485
+0.51%
$ 37.33 million $ 724,605
Jul 7, 4 PM $ 0.0482
+0.61%
$ 37.13 million $ 681,630
Jul 7, 3 PM $ 0.0479
+0.17%
$ 36.91 million $ 710,756
Jul 7, 2 PM $ 0.0478
+1.45%
$ 36.84 million $ 717,415
Jul 7, 1 PM $ 0.0472
-1.39%
$ 36.32 million $ 718,896
Jul 7, 12 PM $ 0.0478
+0.40%
$ 36.83 million $ 726,084
Jul 7, 11 AM $ 0.0476
-0.83%
$ 36.69 million $ 696,520