OpenServ Historical Data

SERV Page 8
Download
Date Close Price change Market cap Trading volume
Sep 15, 2025 $0.0526
-12.17%
$36.64 million $1.6 million
Sep 14, 2025 $0.0603
-1.94%
$43.76 million $1.32 million
Sep 13, 2025 $0.0614
+5.03%
$44.83 million $1.71 million
Sep 12, 2025 $0.0617
+9.37%
$45.06 million $1.63 million
Sep 11, 2025 $0.0564
+3.29%
$41.2 million $1.54 million
Sep 10, 2025 $0.0549
-6.20%
$40.09 million $1.41 million
Sep 9, 2025 $0.0585
-3.06%
$42.74 million $1.26 million
Sep 8, 2025 $0.0604
-0.02%
$44.09 million $1.47 million
Sep 7, 2025 $0.0604
+0.19%
$44.1 million $1.34 million
Sep 6, 2025 $0.0603
-7.19%
$44.01 million $1.21 million
Sep 5, 2025 $0.065
-7.42%
$47.42 million $1.53 million
Sep 4, 2025 $0.07
-7.32%
$51.22 million $1.33 million
Sep 3, 2025 $0.0755
+6.51%
$55.17 million $1.26 million
Sep 2, 2025 $0.071
+2.06%
$51.73 million $1.26 million
Sep 1, 2025 $0.0695
-11.32%
$50.75 million $1.34 million
Aug 31, 2025 $0.0804
+4.67%
$57.23 million $1.38 million
Aug 30, 2025 $0.0816
+7.09%
$56.09 million $1.27 million
Aug 29, 2025 $0.0762
-2.49%
$55.6 million $1.78 million
Aug 28, 2025 $0.0781
+4.35%
$57.03 million $1.88 million
Aug 27, 2025 $0.076
+10.94%
$54.68 million $5.07 million
Aug 26, 2025 $0.0684
+3.38%
$50.04 million $1.21 million
Aug 25, 2025 $0.065
-10.44%
$48.33 million $1.31 million
Aug 24, 2025 $0.0731
-6.49%
$52.96 million $1.61 million
Aug 23, 2025 $0.0784
-6.69%
$57.07 million $1.57 million
Aug 22, 2025 $0.084
+15.89%
$59.03 million $1.4 million
Aug 21, 2025 $0.0728
-6.04%
$50.71 million $1.32 million
Aug 20, 2025 $0.0728
+11.06%
$54.22 million $1.3 million
Aug 19, 2025 $0.0673
-11.76%
$45.86 million $1.26 million
Aug 18, 2025 $0.0763
-2.46%
$53.41 million $1.48 million
Aug 17, 2025 $0.0782
+2.01%
$54.75 million $1.59 million
Aug 16, 2025 $0.0767
+12.15%
$53.68 million $1.37 million
Aug 15, 2025 $0.0684
+4.64%
$47.86 million $1.33 million
Aug 14, 2025 $0.0635
-5.90%
$45.74 million $1.37 million
Aug 13, 2025 $0.0674
-7.55%
$47.2 million $1.47 million
Aug 12, 2025 $0.0729
+16.65%
$51.06 million $1.61 million
Aug 11, 2025 $0.0628
+1.20%
$43.98 million $1.43 million
Aug 10, 2025 $0.0619
-9.25%
$43.35 million $1.61 million
Aug 9, 2025 $0.0682
+2.24%
$47.77 million $1.37 million
Aug 8, 2025 $0.0668
-5.05%
$46.73 million $166,209
Aug 7, 2025 $0.0703
+2.86%
$49.23 million $361,478
Aug 6, 2025 $0.0684
+23.41%
$47.89 million $901,583
Aug 5, 2025 $0.0554
-1.55%
$38.81 million $320,548
Aug 4, 2025 $0.0563
+11.17%
$39.42 million $647,937
Aug 3, 2025 $0.0486
+15.02%
$35.46 million $292,381
Aug 2, 2025 $0.0431
+2.13%
$29.59 million $101,185
Aug 1, 2025 $0.0424
-2.35%
$29.57 million $290,363
Jul 31, 2025 $0.0434
+14.49%
$30.41 million $743,540
Jul 30, 2025 $0.0379
+3.63%
$26.56 million $179,866
Jul 29, 2025 $0.0366
+0.20%
$25.63 million $92,184
Jul 28, 2025 $0.0365
-11.25%
$25.58 million $237,558