OpenServ Historical Data

SERV Page 9
Download
Date Close Price change Market cap Trading volume
Feb 16, 2025 $ 0.0521
+2.07%
$ 52.14 million $ 80,446
Feb 15, 2025 $ 0.0512
-6.41%
$ 51.17 million $ 160,949
Feb 14, 2025 $ 0.0547
-7.69%
$ 54.72 million $ 216,568
Feb 13, 2025 $ 0.0594
-1.11%
$ 59.42 million $ 222,993
Feb 12, 2025 $ 0.0604
+14.70%
$ 60.38 million $ 433,232
Feb 11, 2025 $ 0.0542
+0.09%
$ 54.17 million $ 661,355
Feb 10, 2025 $ 0.0539
+7.51%
$ 53.93 million $ 257,274
Feb 9, 2025 $ 0.0485
+2.81%
$ 48.46 million $ 524,091
Feb 8, 2025 $ 0.0473
-3.21%
$ 47.25 million $ 442,710
Feb 7, 2025 $ 0.0476
-2.70%
$ 47.62 million $ 606,513
Feb 6, 2025 $ 0.0485
-23.44%
$ 48.5 million $ 714,458
Feb 5, 2025 $ 0.063
+8.90%
$ 63.04 million $ 432,913
Feb 4, 2025 $ 0.0578
-11.19%
$ 57.75 million $ 379,487
Feb 3, 2025 $ 0.0647
+23.13%
$ 64.74 million $ 1.02 million
Feb 2, 2025 $ 0.0515
-15.33%
$ 51.48 million $ 1.16 million
Feb 1, 2025 $ 0.0606
-19.16%
$ 60.62 million $ 754,705
Jan 31, 2025 $ 0.0747
+0.84%
$ 74.66 million $ 709,314
Jan 30, 2025 $ 0.0743
-1.47%
$ 74.33 million $ 901,436
Jan 29, 2025 $ 0.076
+9.64%
$ 76.05 million $ 530,976
Jan 28, 2025 $ 0.0688
-8.70%
$ 68.83 million $ 648,588
Jan 27, 2025 $ 0.0746
+0.60%
$ 74.63 million $ 1.73 million
Jan 26, 2025 $ 0.0763
-2.32%
$ 76.25 million $ 1.14 million
Jan 25, 2025 $ 0.0779
+20.33%
$ 77.89 million $ 790,892
Jan 24, 2025 $ 0.0685
-0.86%
$ 68.53 million $ 1.19 million
Jan 23, 2025 $ 0.0684
+31.33%
$ 68.37 million $ 1.28 million
Jan 22, 2025 $ 0.052
-1.10%
$ 51.99 million $ 408,894
Jan 21, 2025 $ 0.0524
-12.01%
$ 52.37 million $ 553,812
Jan 20, 2025 $ 0.06
+10.46%
$ 60.04 million $ 577,590
Jan 19, 2025 $ 0.054
-10.74%
$ 53.95 million $ 1.26 million
Jan 18, 2025 $ 0.0607
-22.57%
$ 60.7 million $ 1.34 million
Jan 17, 2025 $ 0.0784
-11.35%
$ 78.42 million $ 745,456
Jan 16, 2025 $ 0.0876
-5.77%
$ 87.65 million $ 333,562
Jan 15, 2025 $ 0.0939
+18.83%
$ 93.89 million $ 713,162
Jan 14, 2025 $ 0.0814
+8.47%
$ 81.4 million $ 610,854
Jan 13, 2025 $ 0.0766
-3.70%
$ 76.63 million $ 1.51 million
Jan 12, 2025 $ 0.081
-0.36%
$ 81.04 million $ 397,037
Jan 11, 2025 $ 0.0825
-10.00%
$ 82.47 million $ 500,819
Jan 10, 2025 $ 0.0923
-9.88%
$ 92.31 million $ 490,308
Jan 9, 2025 $ 0.102
-2.17%
$ 102.2 million $ 942,086
Jan 8, 2025 $ 0.104
-3.93%
$ 103.91 million $ 800,134
Jan 7, 2025 $ 0.108
+15.86%
$ 107.51 million $ 1.75 million
Jan 6, 2025 $ 0.0935
-0.89%
$ 93.46 million $ 1.65 million
Jan 5, 2025 $ 0.0953
-12.14%
$ 95.31 million $ 638,901
Jan 4, 2025 $ 0.11
-6.79%
$ 109.55 million $ 462,064
Jan 3, 2025 $ 0.12
+30.07%
$ 119.53 million $ 1.15 million
Jan 2, 2025 $ 0.0938
-8.64%
$ 93.79 million $ 982,686
Jan 1, 2025 $ 0.104
+1.20%
$ 103.98 million $ 502,274
Dec 31, 2024 $ 0.103
+19.03%
$ 102.69 million $ 976,386
Dec 30, 2024 $ 0.0856
+6.69%
$ 85.62 million $ 691,930
Dec 29, 2024 $ 0.0802
-9.92%
$ 80.18 million $ 633,188