cPen Historical Data

CPEN Page 30
Download
Date Close Price change Market cap Trading volume
Apr 26, 11 PM $ 0.000557
+1.38%
$ 1.88 million $ 58,333
Apr 26, 10 PM $ 0.000548
-0.57%
$ 1.85 million $ 56,996
Apr 26, 9 PM $ 0.000548
-0.35%
$ 1.85 million $ 59,589
Apr 26, 8 PM $ 0.000549
-0.83%
$ 1.85 million $ 56,306
Apr 26, 7 PM $ 0.000556
-0.63%
$ 1.88 million $ 57,463
Apr 26, 6 PM $ 0.000554
-0.18%
$ 1.87 million $ 58,946
Apr 26, 5 PM $ 0.000555
-1.42%
$ 1.88 million $ 60,788
Apr 26, 4 PM $ 0.000563
+0.38%
$ 1.9 million $ 61,613
Apr 26, 3 PM $ 0.000561
+1.02%
$ 1.9 million $ 62,076
Apr 26, 2 PM $ 0.000556
-1.60%
$ 1.88 million $ 61,145
Apr 26, 1 PM $ 0.000551
-2.34%
$ 1.86 million $ 61,317
Apr 26, 12 PM $ 0.000564
+0.95%
$ 1.91 million $ 61,627
Apr 26, 11 AM $ 0.000559
-1.04%
$ 1.89 million $ 60,779
Apr 26, 10 AM $ 0.000565
+0.26%
$ 1.91 million $ 61,938
Apr 26, 9 AM $ 0.000557
+1.39%
$ 1.88 million $ 59,648
Apr 26, 8 AM $ 0.000549
-1.53%
$ 1.86 million $ 58,088
Apr 26, 7 AM $ 0.000558
+1.37%
$ 1.89 million $ 58,772
Apr 26, 6 AM $ 0.00056
+1.80%
$ 1.89 million $ 59,906
Apr 26, 5 AM $ 0.00055
+0.15%
$ 1.86 million $ 58,676
Apr 26, 4 AM $ 0.000549
-1.35%
$ 1.86 million $ 58,177
Apr 26, 3 AM $ 0.000564
+1.88%
$ 1.91 million $ 58,781
Apr 26, 2 AM $ 0.000554
+0.81%
$ 1.87 million $ 57,243
Apr 26, 1 AM $ 0.000549
-0.90%
$ 1.86 million $ 55,827
Apr 26, 12 AM $ 0.000555
-0.12%
$ 1.87 million $ 57,532
Apr 25, 11 PM $ 0.000555
-0.91%
$ 1.88 million $ 57,363
Apr 25, 10 PM $ 0.000561
+1.77%
$ 1.89 million $ 57,841
Apr 25, 9 PM $ 0.000551
-2.04%
$ 1.86 million $ 57,583
Apr 25, 8 PM $ 0.000562
+1.85%
$ 1.9 million $ 58,251
Apr 25, 7 PM $ 0.000552
-0.96%
$ 1.87 million $ 56,998
Apr 25, 6 PM $ 0.000557
-0.72%
$ 1.88 million $ 58,056
Apr 25, 5 PM $ 0.000561
-0.29%
$ 1.9 million $ 57,499
Apr 25, 4 PM $ 0.000565
+1.69%
$ 1.91 million $ 56,324
Apr 25, 3 PM $ 0.000555
+1.10%
$ 1.88 million $ 55,766
Apr 25, 2 PM $ 0.000565
+2.34%
$ 1.91 million $ 55,882
Apr 25, 1 PM $ 0.000552
-1.93%
$ 1.86 million $ 54,591
Apr 25, 12 PM $ 0.00056
+0.64%
$ 1.89 million $ 56,057
Apr 25, 11 AM $ 0.000556
-1.05%
$ 1.88 million $ 55,871
Apr 25, 10 AM $ 0.000562
+0.35%
$ 1.9 million $ 55,720
Apr 25, 9 AM $ 0.000561
+1.79%
$ 1.9 million $ 57,469
Apr 25, 8 AM $ 0.000552
+0.25%
$ 1.86 million $ 57,252
Apr 25, 7 AM $ 0.00055
-0.34%
$ 1.86 million $ 57,574
Apr 25, 6 AM $ 0.000552
-1.06%
$ 1.86 million $ 56,598
Apr 25, 5 AM $ 0.000558
-0.76%
$ 1.88 million $ 57,725
Apr 25, 4 AM $ 0.000562
+1.14%
$ 1.9 million $ 60,736
Apr 25, 3 AM $ 0.000556
+0.19%
$ 1.88 million $ 59,365
Apr 25, 2 AM $ 0.000555
+0.21%
$ 1.87 million $ 59,880
Apr 25, 1 AM $ 0.000553
-0.36%
$ 1.87 million $ 59,500
Apr 25, 12 AM $ 0.000555
-0.98%
$ 1.88 million $ 57,022
Apr 24, 11 PM $ 0.00056
+1.62%
$ 1.89 million $ 54,687
Apr 24, 10 PM $ 0.000552
-2.36%
$ 1.86 million $ 51,680