OpenServ Preisverlauf

(SERV)

Zeitraum: 2024-09-15 ~ 2025-09-16

2024-09-15

2025-09-16

USD

Datum	Eröffnungspreis*	HOCH	NIEDRIG	Schlusskurs**	Vol
2025-09-15	$0.060219	$0.061479	$0.051775	$0.052249	$472.798K
2025-09-14	$0.064696	$0.064729	$0.060156	$0.060186	$296.826K
2025-09-13	$0.058299	$0.068285	$0.058482	$0.064671	$737.353K
2025-09-12	$0.053277	$0.061442	$0.052197	$0.058740	$802.655K
2025-09-11	$0.056407	$0.057145	$0.051577	$0.053372	$619.617K
2025-09-10	$0.060793	$0.063163	$0.056270	$0.056458	$585.054K
2025-09-09	$0.062348	$0.063536	$0.059753	$0.060769	$264.416K
2025-09-08	$0.061376	$0.063535	$0.056365	$0.062531	$734.900K
2025-09-07	$0.065847	$0.065936	$0.060055	$0.060844	$303.425K
2025-09-06	$0.065050	$0.066228	$0.062582	$0.065837	$489.347K
2025-09-05	$0.070627	$0.073155	$0.063907	$0.064978	$655.442K
2025-09-04	$0.075655	$0.077959	$0.069879	$0.070627	$433.970K
2025-09-03	$0.070555	$0.076149	$0.069926	$0.075788	$403.443K
2025-09-02	$0.072818	$0.074197	$0.068765	$0.070555	$426.036K
2025-09-01	$0.077925	$0.081808	$0.071009	$0.072804	$418.261K
2025-08-31	$0.075932	$0.080351	$0.074392	$0.077905	$434.008K
2025-08-30	$0.068913	$0.077877	$0.067832	$0.075845	$439.492K
2025-08-29	$0.081255	$0.082489	$0.066908	$0.068753	$997.848K
2025-08-28	$0.071978	$0.084432	$0.071129	$0.082382	$998.251K
2025-08-27	$0.067941	$0.073476	$0.066436	$0.072022	$359.042K