OpenServ Historical Data

SERV Page 95
Download
Date Close Price change Market cap Trading volume
Oct 7, 3 PM $ 0.027
-4.17%
$ 19.73 million $ 1.29 million
Oct 7, 2 PM $ 0.0282
-1.06%
$ 20.59 million $ 1.28 million
Oct 7, 1 PM $ 0.0286
-0.21%
$ 20.86 million $ 1.3 million
Oct 7, 12 PM $ 0.0286
-2.62%
$ 20.9 million $ 1.3 million
Oct 7, 11 AM $ 0.0294
-1.01%
$ 21.44 million $ 1.41 million
Oct 7, 10 AM $ 0.0297
-0.76%
$ 21.71 million $ 1.31 million
Oct 7, 9 AM $ 0.0299
-0.91%
$ 21.84 million $ 1.3 million
Oct 7, 8 AM $ 0.0301
+0.47%
$ 22 million $ 1.38 million
Oct 7, 7 AM $ 0.03
+0.37%
$ 21.89 million $ 1.23 million
Oct 7, 6 AM $ 0.0299
-0.62%
$ 21.82 million $ 1.23 million
Oct 7, 5 AM $ 0.0301
+0.30%
$ 21.96 million $ 1.23 million
Oct 7, 4 AM $ 0.03
+0.86%
$ 21.9 million $ 1.23 million
Oct 7, 3 AM $ 0.0297
+0.20%
$ 21.71 million $ 1.2 million
Oct 7, 2 AM $ 0.0297
+0.32%
$ 21.67 million $ 1.18 million
Oct 7, 1 AM $ 0.0296
+1.51%
$ 21.6 million $ 1.15 million
Oct 7, 12 AM $ 0.0291
+0.56%
$ 21.28 million $ 1.16 million
Oct 6, 11 PM $ 0.029
-2.02%
$ 21.16 million $ 1.15 million
Oct 6, 10 PM $ 0.0296
-0.72%
$ 21.59 million $ 1.02 million
Oct 6, 9 PM $ 0.0298
+0.74%
$ 21.75 million $ 1.1 million
Oct 6, 8 PM $ 0.0296
+0.15%
$ 21.59 million $ 1.01 million
Oct 6, 7 PM $ 0.0295
+0.78%
$ 21.56 million $ 1.11 million
Oct 6, 6 PM $ 0.0293
+1.70%
$ 21.39 million $ 1.03 million
Oct 6, 5 PM $ 0.0288
-3.43%
$ 21.03 million $ 942,466
Oct 6, 4 PM $ 0.0298
-4.79%
$ 21.78 million $ 561,537
Oct 6, 3 PM $ 0.0317
+0.37%
$ 23.11 million $ 483,968
Oct 6, 2 PM $ 0.0315
-4.71%
$ 23.02 million $ 538,805
Oct 6, 1 PM $ 0.0331
-4.65%
$ 24.16 million $ 442,640
Oct 6, 12 PM $ 0.0347
-1.98%
$ 25.34 million $ 271,034
Oct 6, 11 AM $ 0.0354
+0.51%
$ 25.85 million $ 1.43 million
Oct 6, 10 AM $ 0.0352
+0.52%
$ 25.72 million $ 1.36 million
Oct 6, 9 AM $ 0.035
-0.89%
$ 25.58 million $ 1.35 million
Oct 6, 8 AM $ 0.0354
+0.32%
$ 25.81 million $ 1.33 million
Oct 6, 7 AM $ 0.0353
-3.70%
$ 25.73 million $ 1.31 million
Oct 6, 6 AM $ 0.0366
+0.79%
$ 26.72 million $ 1.24 million
Oct 6, 5 AM $ 0.0363
-0.22%
$ 26.51 million $ 1.23 million
Oct 6, 4 AM $ 0.0364
+0.00%
$ 26.57 million $ 1.23 million
Oct 6, 3 AM $ 0.0364
-0.16%
$ 26.57 million $ 1.23 million
Oct 6, 2 AM $ 0.0365
-0.07%
$ 26.61 million $ 1.23 million
Oct 6, 1 AM $ 0.0365
+0.86%
$ 26.63 million $ 1.23 million
Oct 6, 12 AM $ 0.0362
-1.57%
$ 26.41 million $ 1.22 million
Oct 5, 11 PM $ 0.0367
+1.20%
$ 26.83 million $ 1.22 million
Oct 5, 10 PM $ 0.0363
-0.93%
$ 26.51 million $ 1.21 million
Oct 5, 9 PM $ 0.0367
-0.46%
$ 26.76 million $ 1.19 million
Oct 5, 8 PM $ 0.0368
-0.20%
$ 26.88 million $ 1.18 million
Oct 5, 7 PM $ 0.0369
-0.38%
$ 26.94 million $ 1.18 million
Oct 5, 6 PM $ 0.037
-0.28%
$ 27.04 million $ 1.18 million
Oct 5, 5 PM $ 0.0371
-0.15%
$ 27.11 million $ 1.17 million
Oct 5, 4 PM $ 0.0372
-2.72%
$ 27.16 million $ 1.24 million
Oct 5, 3 PM $ 0.0382
-0.40%
$ 27.92 million $ 1.23 million
Oct 5, 2 PM $ 0.0384
+1.45%
$ 28.03 million $ 1.22 million