OpenServ Historical Data

SERV
Download
Date Close Price change Market cap Trading volume
Today $ 0.0319
+0.00%
$ 24.58 million $ 5.58 million
Yesterday $ 0.0333
+33.72%
$ 25.64 million $ 6.4 million
May 13, 2026 $ 0.0249
+7.34%
$ 19.14 million $ 4.1 million
May 12, 2026 $ 0.0231
+0.65%
$ 17.83 million $ 4.04 million
May 11, 2026 $ 0.023
+34.02%
$ 17.72 million $ 3.7 million
May 10, 2026 $ 0.0172
-9.36%
$ 13.22 million $ 3.13 million
May 9, 2026 $ 0.0189
+19.01%
$ 14.58 million $ 3.32 million
May 8, 2026 $ 0.0159
+16.24%
$ 12.25 million $ 2.66 million
May 7, 2026 $ 0.0137
-2.47%
$ 10.54 million $ 2.3 million
May 6, 2026 $ 0.014
-13.82%
$ 10.81 million $ 2.69 million
May 5, 2026 $ 0.0163
+11.43%
$ 12.52 million $ 2.72 million
May 4, 2026 $ 0.0146
-1.28%
$ 11.24 million $ 2.63 million
May 3, 2026 $ 0.0148
+2.88%
$ 11.39 million $ 2.68 million
May 2, 2026 $ 0.0144
+4.38%
$ 11.07 million $ 2.56 million
May 1, 2026 $ 0.0138
+1.64%
$ 10.6 million $ 2.52 million
Apr 30, 2026 $ 0.0135
-13.08%
$ 10.43 million $ 2.69 million
Apr 29, 2026 $ 0.0156
-0.14%
$ 12 million $ 2.62 million
Apr 28, 2026 $ 0.0156
-5.33%
$ 12.02 million $ 2.77 million
Apr 27, 2026 $ 0.0165
-7.11%
$ 12.7 million $ 2.83 million
Apr 26, 2026 $ 0.0177
+6.93%
$ 13.67 million $ 2.94 million
Apr 25, 2026 $ 0.0166
+2.19%
$ 12.78 million $ 2.65 million
Apr 24, 2026 $ 0.0162
-11.31%
$ 12.51 million $ 2.63 million
Apr 23, 2026 $ 0.0183
-4.21%
$ 14.1 million $ 3.19 million
Apr 22, 2026 $ 0.0191
+5.50%
$ 14.34 million $ 3.23 million
Apr 21, 2026 $ 0.0181
-5.98%
$ 13.59 million $ 3.39 million
Apr 20, 2026 $ 0.0193
-5.94%
$ 14.46 million $ 3.22 million
Apr 19, 2026 $ 0.0205
-13.39%
$ 15.37 million $ 3.73 million
Apr 18, 2026 $ 0.0237
-13.33%
$ 17.75 million $ 4.08 million
Apr 17, 2026 $ 0.0273
+9.66%
$ 20.48 million $ 4.49 million
Apr 16, 2026 $ 0.0249
+5.79%
$ 18.67 million $ 4.04 million
Apr 15, 2026 $ 0.0235
+3.47%
$ 17.65 million $ 3.9 million
Apr 14, 2026 $ 0.0227
-8.59%
$ 17.06 million $ 3.99 million
Apr 13, 2026 $ 0.0249
+21.99%
$ 18.62 million $ 3.72 million
Apr 12, 2026 $ 0.0204
-21.15%
$ 15.4 million $ 3.72 million
Apr 11, 2026 $ 0.0259
+32.85%
$ 18.72 million $ 3.89 million
Apr 10, 2026 $ 0.0195
+8.11%
$ 14.64 million $ 3.02 million
Apr 9, 2026 $ 0.0181
-10.71%
$ 13.54 million $ 3.48 million
Apr 8, 2026 $ 0.0202
-9.19%
$ 15.16 million $ 3.57 million
Apr 7, 2026 $ 0.0223
+15.59%
$ 16.69 million $ 3.5 million
Apr 6, 2026 $ 0.0193
+11.23%
$ 14.44 million $ 3.95 million
Apr 5, 2026 $ 0.0173
+37.84%
$ 12.98 million $ 2.94 million
Apr 4, 2026 $ 0.0126
+16.93%
$ 9.42 million $ 2.12 million
Apr 3, 2026 $ 0.0107
+3.99%
$ 8.06 million $ 1.87 million
Apr 2, 2026 $ 0.0103
-2.63%
$ 7.75 million $ 1.96 million
Apr 1, 2026 $ 0.0106
+6.85%
$ 7.96 million $ 1.5 million
Mar 31, 2026 $ 0.00993
-0.11%
$ 7.45 million $ 1.17 million
Mar 30, 2026 $ 0.00994
+2.31%
$ 7.45 million $ 1.01 million
Mar 29, 2026 $ 0.00972
-0.37%
$ 7.29 million $ 1.24 million
Mar 28, 2026 $ 0.00975
+1.75%
$ 7.31 million $ 1.22 million
Mar 27, 2026 $ 0.00958
-3.60%
$ 7.19 million $ 1.23 million
Download