OpenServ Historical Data

SERV Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0451
-9.96%
$ 32.95 million $ 6.31 million
Oct 26, 2025 $ 0.0502
+28.70%
$ 36.64 million $ 5.89 million
Oct 25, 2025 $ 0.039
-10.08%
$ 28.46 million $ 5.22 million
Oct 24, 2025 $ 0.0434
+52.47%
$ 31.65 million $ 4.91 million
Oct 23, 2025 $ 0.0285
+33.22%
$ 20.77 million $ 3.67 million
Oct 22, 2025 $ 0.0214
-0.52%
$ 15.61 million $ 3.18 million
Oct 21, 2025 $ 0.0218
+1.53%
$ 15.71 million $ 3.17 million
Oct 20, 2025 $ 0.0214
-1.67%
$ 15.68 million $ 3.11 million
Oct 19, 2025 $ 0.0216
-5.43%
$ 15.91 million $ 2.95 million
Oct 18, 2025 $ 0.0231
-1.33%
$ 16.64 million $ 2.04 million
Oct 17, 2025 $ 0.0236
-10.26%
$ 17.11 million $ 2.06 million
Oct 16, 2025 $ 0.0263
-6.91%
$ 19.17 million $ 1.66 million
Oct 15, 2025 $ 0.0283
-0.35%
$ 20.62 million $ 1.54 million
Oct 14, 2025 $ 0.0311
-2.68%
$ 20.7 million $ 1.48 million
Oct 13, 2025 $ 0.032
+16.90%
$ 23.34 million $ 73,777
Oct 12, 2025 $ 0.0275
+7.74%
$ 20.07 million $ 1.07 million
Oct 11, 2025 $ 0.0257
-9.50%
$ 18.76 million $ 672,398
Oct 10, 2025 $ 0.0284
-12.94%
$ 20.73 million $ 185,237
Oct 9, 2025 $ 0.0326
+12.62%
$ 23.82 million $ 2.12 million
Oct 8, 2025 $ 0.029
-3.81%
$ 21.15 million $ 1.77 million
Oct 7, 2025 $ 0.0301
+3.92%
$ 21.99 million $ 1.64 million
Oct 6, 2025 $ 0.029
-21.13%
$ 21.16 million $ 1.15 million
Oct 5, 2025 $ 0.0367
-1.83%
$ 26.83 million $ 1.22 million
Oct 4, 2025 $ 0.0374
-0.40%
$ 27.32 million $ 1.11 million
Oct 3, 2025 $ 0.0376
-11.61%
$ 27.43 million $ 1.12 million
Oct 2, 2025 $ 0.0425
+5.29%
$ 31.05 million $ 794,652
Oct 1, 2025 $ 0.0404
+10.13%
$ 29.49 million $ 648,988
Sep 30, 2025 $ 0.0368
-11.74%
$ 26.78 million $ 419,059
Sep 29, 2025 $ 0.0416
+15.68%
$ 30.4 million $ 946,672
Sep 28, 2025 $ 0.036
+1.41%
$ 26.28 million $ 668,836
Sep 27, 2025 $ 0.0355
-2.83%
$ 25.89 million $ 590,010
Sep 26, 2025 $ 0.0365
+6.53%
$ 26.64 million $ 538,221
Sep 25, 2025 $ 0.0346
-6.40%
$ 25.01 million $ 242,110
Sep 24, 2025 $ 0.0371
-7.17%
$ 27.02 million $ 382,570
Sep 23, 2025 $ 0.04
+0.36%
$ 29.18 million $ 143,588
Sep 22, 2025 $ 0.0403
-7.38%
$ 29.07 million $ 1.23 million
Sep 21, 2025 $ 0.0424
+5.23%
$ 31.76 million $ 1.71 million
Sep 20, 2025 $ 0.0406
-9.21%
$ 29.41 million $ 1.63 million
Sep 19, 2025 $ 0.0451
-12.33%
$ 32.6 million $ 1.56 million
Sep 18, 2025 $ 0.0519
-0.17%
$ 37.57 million $ 1.93 million
Sep 17, 2025 $ 0.0475
-7.39%
$ 37.67 million $ 1.69 million
Sep 16, 2025 $ 0.0488
-2.19%
$ 37.41 million $ 1.55 million
Sep 15, 2025 $ 0.0526
-12.17%
$ 36.64 million $ 1.6 million
Sep 14, 2025 $ 0.0603
-1.94%
$ 43.76 million $ 1.32 million
Sep 13, 2025 $ 0.0614
+5.03%
$ 44.83 million $ 1.71 million
Sep 12, 2025 $ 0.0617
+9.37%
$ 45.06 million $ 1.63 million
Sep 11, 2025 $ 0.0564
+3.29%
$ 41.2 million $ 1.54 million
Sep 10, 2025 $ 0.0549
-6.20%
$ 40.09 million $ 1.41 million
Sep 9, 2025 $ 0.0585
-3.06%
$ 42.74 million $ 1.26 million
Sep 8, 2025 $ 0.0604
-0.02%
$ 44.09 million $ 1.47 million