cPen Historical Data

CPEN Page 2
Download
Date Close Price change Market cap Trading volume
7:22 AM $ 0.000745
+0.00%
$ 2.52 million $ 56,121
7:20 AM $ 0.000745
+0.00%
$ 2.52 million $ 56,735
7:17 AM $ 0.000741
+0.00%
$ 2.51 million $ 56,735
7:15 AM $ 0.000741
+0.00%
$ 2.51 million $ 57,011
7:12 AM $ 0.000745
+0.00%
$ 2.52 million $ 57,011
7:10 AM $ 0.000745
+0.00%
$ 2.52 million $ 57,023
7:07 AM $ 0.000734
+0.00%
$ 2.48 million $ 57,013
7:05 AM $ 0.000734
+0.00%
$ 2.48 million $ 56,125
7:02 AM $ 0.000741
+0.00%
$ 2.5 million $ 56,125
7:00 AM $ 0.000741
+0.00%
$ 2.5 million $ 56,776
6:57 AM $ 0.00075
+0.00%
$ 2.53 million $ 56,776
6:55 AM $ 0.00075
+0.00%
$ 2.53 million $ 57,367
6:52 AM $ 0.000737
+0.00%
$ 2.49 million $ 57,367
6:50 AM $ 0.000737
+0.00%
$ 2.49 million $ 56,436
6:47 AM $ 0.000741
+0.00%
$ 2.5 million $ 56,436
6:45 AM $ 0.000741
+0.00%
$ 2.5 million $ 56,575
6:42 AM $ 0.000737
+0.00%
$ 2.49 million $ 56,575
6:40 AM $ 0.000737
+0.00%
$ 2.49 million $ 55,780
6:37 AM $ 0.000751
+0.00%
$ 2.54 million $ 55,780
6:35 AM $ 0.000751
+0.00%
$ 2.54 million $ 56,891
6:32 AM $ 0.000732
+0.00%
$ 2.47 million $ 56,867
6:30 AM $ 0.000732
+0.00%
$ 2.47 million $ 55,360
6:27 AM $ 0.000738
+0.00%
$ 2.49 million $ 55,360
6:25 AM $ 0.000738
+0.00%
$ 2.49 million $ 55,865
6:22 AM $ 0.000738
+0.00%
$ 2.49 million $ 55,865
6:20 AM $ 0.000741
+0.00%
$ 2.49 million $ 56,087
6:17 AM $ 0.000744
+0.00%
$ 2.51 million $ 56,087
6:15 AM $ 0.000744
+0.00%
$ 2.51 million $ 56,331
6:12 AM $ 0.00074
+0.00%
$ 2.5 million $ 56,331
6:10 AM $ 0.00074
+0.00%
$ 2.5 million $ 56,006
6:07 AM $ 0.000745
+0.00%
$ 2.52 million $ 56,006
6:05 AM $ 0.000745
+0.00%
$ 2.52 million $ 56,751
6:02 AM $ 0.000739
+0.00%
$ 2.5 million $ 56,751
6:00 AM $ 0.000739
+0.00%
$ 2.5 million $ 56,218
5:57 AM $ 0.000739
+0.00%
$ 2.5 million $ 56,218
5:55 AM $ 0.000739
+0.00%
$ 2.5 million $ 56,199
5:52 AM $ 0.000739
+0.00%
$ 2.5 million $ 56,351
5:50 AM $ 0.000748
+0.00%
$ 2.5 million $ 57,063
5:47 AM $ 0.00075
+0.00%
$ 2.53 million $ 57,063
5:45 AM $ 0.00075
+0.00%
$ 2.53 million $ 57,328
5:42 AM $ 0.000739
+0.00%
$ 2.5 million $ 57,328
5:40 AM $ 0.000739
+0.00%
$ 2.5 million $ 56,387
5:37 AM $ 0.000734
+0.00%
$ 2.48 million $ 56,387
5:35 AM $ 0.000734
+0.00%
$ 2.48 million $ 56,031
5:32 AM $ 0.000732
+0.00%
$ 2.47 million $ 56,031
5:30 AM $ 0.000732
+0.00%
$ 2.47 million $ 55,270
5:27 AM $ 0.000732
+0.00%
$ 2.47 million $ 55,270
5:25 AM $ 0.000737
+0.00%
$ 2.47 million $ 55,645
5:22 AM $ 0.000741
+0.00%
$ 2.5 million $ 55,645
5:20 AM $ 0.000741
+0.00%
$ 2.5 million $ 55,888