OpenServ Historical Data

SERV Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.00994
-14.75%
$ 7.45 million $ 1.32 million
Mar 25, 2026 $ 0.0117
+0.93%
$ 8.74 million $ 1.14 million
Mar 24, 2026 $ 0.0115
-0.38%
$ 8.66 million $ 1.1 million
Mar 23, 2026 $ 0.0116
+6.43%
$ 8.69 million $ 1.17 million
Mar 22, 2026 $ 0.0109
-3.20%
$ 8.17 million $ 1.09 million
Mar 21, 2026 $ 0.0113
-1.36%
$ 8.44 million $ 1.13 million
Mar 20, 2026 $ 0.0114
-6.27%
$ 8.56 million $ 1.08 million
Mar 19, 2026 $ 0.0122
-5.90%
$ 9.13 million $ 1.24 million
Mar 18, 2026 $ 0.0129
-8.88%
$ 9.7 million $ 1.71 million
Mar 17, 2026 $ 0.0142
-1.85%
$ 10.64 million $ 1.81 million
Mar 16, 2026 $ 0.0145
+9.10%
$ 10.84 million $ 1.78 million
Mar 15, 2026 $ 0.0132
+6.03%
$ 9.94 million $ 1.62 million
Mar 14, 2026 $ 0.0125
-3.63%
$ 9.37 million $ 1.63 million
Mar 13, 2026 $ 0.013
+3.08%
$ 9.72 million $ 1.75 million
Mar 12, 2026 $ 0.0126
-4.81%
$ 9.43 million $ 1.66 million
Mar 11, 2026 $ 0.0133
-3.42%
$ 9.96 million $ 1.9 million
Mar 10, 2026 $ 0.0137
+14.97%
$ 10.31 million $ 1.79 million
Mar 9, 2026 $ 0.0119
+2.53%
$ 8.95 million $ 1.53 million
Mar 8, 2026 $ 0.0117
+0.54%
$ 8.74 million $ 1.49 million
Mar 7, 2026 $ 0.0116
-9.80%
$ 8.7 million $ 1.75 million
Mar 6, 2026 $ 0.0129
-3.84%
$ 9.64 million $ 1.77 million
Mar 5, 2026 $ 0.0134
-6.70%
$ 10.03 million $ 1.83 million
Mar 4, 2026 $ 0.0143
+17.14%
$ 10.75 million $ 1.82 million
Mar 3, 2026 $ 0.0122
+3.90%
$ 9.17 million $ 651,244
Mar 2, 2026 $ 0.0118
+10.31%
$ 8.82 million $ 1.18 million
Mar 1, 2026 $ 0.0106
-1.20%
$ 7.97 million $ 449,809
Feb 28, 2026 $ 0.0108
-1.83%
$ 8.07 million $ 542,598
Feb 27, 2026 $ 0.0109
-5.69%
$ 8.21 million $ 435,156
Feb 26, 2026 $ 0.0116
-9.20%
$ 8.71 million $ 405,860
Feb 25, 2026 $ 0.0128
+7.84%
$ 9.59 million $ 613,916
Feb 24, 2026 $ 0.0119
+1.58%
$ 8.89 million $ 459,096
Feb 23, 2026 $ 0.0117
-11.61%
$ 8.76 million $ 509,788
Feb 22, 2026 $ 0.0132
-5.93%
$ 9.91 million $ 537,789
Feb 21, 2026 $ 0.014
-2.95%
$ 10.53 million $ 450,156
Feb 20, 2026 $ 0.0145
-1.85%
$ 10.85 million $ 440,954
Feb 19, 2026 $ 0.0147
+1.68%
$ 11.05 million $ 419,492
Feb 18, 2026 $ 0.0145
+2.14%
$ 10.87 million $ 467,196
Feb 17, 2026 $ 0.0142
-9.30%
$ 10.64 million $ 462,272
Feb 16, 2026 $ 0.0156
-0.52%
$ 11.42 million $ 429,726
Feb 15, 2026 $ 0.0157
+5.95%
$ 11.48 million $ 459,825
Feb 14, 2026 $ 0.0148
+6.67%
$ 10.84 million $ 462,223
Feb 13, 2026 $ 0.0139
+2.59%
$ 10.16 million $ 982,940
Feb 12, 2026 $ 0.0136
-5.14%
$ 9.9 million $ 946,370
Feb 11, 2026 $ 0.0143
-2.08%
$ 10.44 million $ 938,084
Feb 10, 2026 $ 0.0146
+4.72%
$ 10.66 million $ 1.08 million
Feb 9, 2026 $ 0.0139
-14.30%
$ 10.18 million $ 1.06 million
Feb 8, 2026 $ 0.0163
-1.30%
$ 11.88 million $ 963,797
Feb 7, 2026 $ 0.0165
-0.80%
$ 12.04 million $ 895,601
Feb 6, 2026 $ 0.0166
+18.07%
$ 12.13 million $ 976,219
Feb 5, 2026 $ 0.0141
-10.46%
$ 10.28 million $ 1.11 million