OpenServ Historical Data

SERV Page 9
Download
Date Close Price change Market cap Trading volume
Apr 25, 2025 $ 0.0419
+14.41%
$ 41.88 million $ 582,614
Apr 24, 2025 $ 0.0368
+8.34%
$ 36.77 million $ 464,976
Apr 23, 2025 $ 0.0339
+9.92%
$ 33.94 million $ 607,940
Apr 22, 2025 $ 0.0309
+24.83%
$ 30.88 million $ 453,072
Apr 21, 2025 $ 0.0248
+0.58%
$ 24.75 million $ 164,980
Apr 20, 2025 $ 0.0246
-5.71%
$ 24.61 million $ 197,627
Apr 19, 2025 $ 0.0257
+8.04%
$ 25.71 million $ 103,976
Apr 18, 2025 $ 0.0238
-9.94%
$ 23.8 million $ 156,909
Apr 17, 2025 $ 0.0264
-0.06%
$ 26.39 million $ 92,072
Apr 16, 2025 $ 0.0266
+14.35%
$ 26.61 million $ 226,086
Apr 15, 2025 $ 0.0233
-13.21%
$ 23.26 million $ 306,339
Apr 14, 2025 $ 0.0266
+19.01%
$ 26.65 million $ 212,323
Apr 13, 2025 $ 0.0224
-18.26%
$ 22.38 million $ 377,940
Apr 12, 2025 $ 0.0272
+21.32%
$ 27.24 million $ 239,992
Apr 11, 2025 $ 0.0225
+9.77%
$ 22.45 million $ 184,496
Apr 10, 2025 $ 0.0205
-11.39%
$ 20.46 million $ 259,300
Apr 9, 2025 $ 0.0231
+35.54%
$ 23.08 million $ 610,567
Apr 8, 2025 $ 0.0153
-10.89%
$ 15.32 million $ 27,157
Apr 7, 2025 $ 0.0172
+17.29%
$ 17.2 million $ 82,061
Apr 6, 2025 $ 0.0146
-15.23%
$ 14.64 million $ 28,961
Apr 5, 2025 $ 0.0173
-14.65%
$ 17.28 million $ 32,169
Apr 4, 2025 $ 0.0202
-0.11%
$ 20.25 million $ 32,764
Apr 3, 2025 $ 0.0203
+9.65%
$ 20.25 million $ 31,199
Apr 2, 2025 $ 0.0205
-22.42%
$ 20.46 million $ 31,920
Apr 1, 2025 $ 0.0265
+13.00%
$ 26.54 million $ 32,343
Mar 31, 2025 $ 0.0233
-1.00%
$ 23.34 million $ 30,188
Mar 30, 2025 $ 0.0235
+10.02%
$ 23.46 million $ 30,683
Mar 29, 2025 $ 0.0215
-15.26%
$ 21.47 million $ 32,795
Mar 28, 2025 $ 0.0254
-7.58%
$ 25.41 million $ 32,895
Mar 27, 2025 $ 0.0274
+4.33%
$ 27.45 million $ 38,102
Mar 26, 2025 $ 0.0262
-19.10%
$ 26.18 million $ 39,040
Mar 25, 2025 $ 0.0289
-10.76%
$ 28.95 million $ 38,683
Mar 24, 2025 $ 0.0359
+26.61%
$ 35.88 million $ 34,551
Mar 23, 2025 $ 0.0284
+9.80%
$ 28.41 million $ 34,695
Mar 22, 2025 $ 0.0261
-7.63%
$ 26.09 million $ 33,125
Mar 21, 2025 $ 0.0248
-21.99%
$ 24.85 million $ 35,641
Mar 20, 2025 $ 0.032
+1.36%
$ 31.97 million $ 33,005
Mar 19, 2025 $ 0.0315
+4.73%
$ 31.52 million $ 35,598
Mar 18, 2025 $ 0.0303
-3.48%
$ 30.33 million $ 36,544
Mar 17, 2025 $ 0.0282
+16.08%
$ 28.23 million $ 32,361
Mar 16, 2025 $ 0.0285
+7.52%
$ 28.45 million $ 33,131
Mar 15, 2025 $ 0.0265
+3.96%
$ 26.46 million $ 37,071
Mar 14, 2025 $ 0.025
+14.52%
$ 24.97 million $ 32,887
Mar 13, 2025 $ 0.0218
-19.12%
$ 21.8 million $ 32,173
Mar 12, 2025 $ 0.0243
-8.20%
$ 24.33 million $ 32,880
Mar 11, 2025 $ 0.0267
+16.05%
$ 26.66 million $ 30,906
Mar 6, 2025 $ 0.044
+0.00%
$ -- $ 248,602
Feb 27, 2025 $ 0.0351
+0.00%
$ -- $ 739,915
Feb 20, 2025 $ 0.0406
+4.91%
$ -- $ 279,889
Feb 19, 2025 $ 0.0387
-12.44%
$ 38.71 million $ 233,605