cPen Historical Data

CPEN Page 31
Download
Date Close Price change Market cap Trading volume
Apr 24, 10 PM $ 0.000552
-2.36%
$ 1.86 million $ 51,680
Apr 24, 9 PM $ 0.000565
+2.44%
$ 1.91 million $ 50,754
Apr 24, 8 PM $ 0.000551
+0.04%
$ 1.86 million $ 47,222
Apr 24, 7 PM $ 0.000551
-0.42%
$ 1.86 million $ 45,024
Apr 24, 6 PM $ 0.000553
+0.94%
$ 1.87 million $ 42,792
Apr 24, 5 PM $ 0.000548
-2.40%
$ 1.85 million $ 40,063
Apr 24, 4 PM $ 0.000562
+1.70%
$ 1.9 million $ 39,289
Apr 24, 3 PM $ 0.000552
+0.42%
$ 1.87 million $ 36,163
Apr 24, 2 PM $ 0.00055
+0.08%
$ 1.86 million $ 34,575
Apr 24, 1 PM $ 0.000557
-1.17%
$ 1.88 million $ 32,183
Apr 24, 12 PM $ 0.000563
+0.26%
$ 1.9 million $ 36,167
Apr 24, 11 AM $ 0.000562
-0.26%
$ 1.9 million $ 35,148
Apr 24, 10 AM $ 0.000563
+1.24%
$ 1.9 million $ 36,177
Apr 24, 9 AM $ 0.000557
-1.07%
$ 1.88 million $ 34,882
Apr 24, 8 AM $ 0.000563
+2.05%
$ 1.9 million $ 33,791
Apr 24, 7 AM $ 0.000551
-1.67%
$ 1.86 million $ 31,954
Apr 24, 6 AM $ 0.000561
-0.61%
$ 1.89 million $ 33,082
Apr 24, 5 AM $ 0.000564
+1.87%
$ 1.91 million $ 33,331
Apr 24, 4 AM $ 0.000549
-1.61%
$ 1.86 million $ 29,895
Apr 24, 3 AM $ 0.00056
+2.04%
$ 1.89 million $ 28,881
Apr 24, 2 AM $ 0.000549
-0.54%
$ 1.85 million $ 27,822
Apr 24, 1 AM $ 0.000552
+0.00%
$ 1.87 million $ 28,246
Apr 24, 12 AM $ 0.000552
+0.00%
$ 1.87 million $ 30,895
Apr 23, 11 PM $ 0.000552
+0.00%
$ 1.87 million $ 34,175
Apr 23, 10 PM $ 0.000552
+0.00%
$ 1.87 million $ 36,409
Apr 23, 9 PM $ 0.000552
+0.00%
$ 1.87 million $ 38,982
Apr 23, 8 PM $ 0.000552
+0.00%
$ 1.87 million $ 40,881
Apr 23, 7 PM $ 0.000552
+0.00%
$ 1.87 million $ 43,447
Apr 23, 6 PM $ 0.000552
+0.00%
$ 1.87 million $ 45,111
Apr 23, 5 PM $ 0.000552
+0.00%
$ 1.87 million $ 49,086
Apr 23, 4 PM $ 0.000552
+0.06%
$ 1.87 million $ 51,821
Apr 23, 3 PM $ 0.000552
-0.74%
$ 1.87 million $ 51,070
Apr 23, 2 PM $ 0.000561
-0.28%
$ 1.9 million $ 56,633
Apr 23, 1 PM $ 0.000557
-1.15%
$ 1.88 million $ 53,509
Apr 23, 12 PM $ 0.000563
+0.87%
$ 1.9 million $ 56,956
Apr 23, 11 AM $ 0.000557
-0.17%
$ 1.88 million $ 57,079
Apr 23, 10 AM $ 0.000558
-0.89%
$ 1.89 million $ 57,789
Apr 23, 9 AM $ 0.00055
-1.96%
$ 1.86 million $ 54,754
Apr 23, 8 AM $ 0.00055
-0.05%
$ 1.86 million $ 54,445
Apr 23, 7 AM $ 0.00055
-2.05%
$ 1.86 million $ 54,907
Apr 23, 6 AM $ 0.000558
+0.63%
$ 1.88 million $ 55,374
Apr 23, 5 AM $ 0.000557
+1.42%
$ 1.88 million $ 56,007
Apr 23, 4 AM $ 0.000556
+0.93%
$ 1.88 million $ 55,160
Apr 23, 3 AM $ 0.000562
+0.57%
$ 1.9 million $ 56,016
Apr 23, 2 AM $ 0.000554
+0.64%
$ 1.87 million $ 57,125
Apr 23, 1 AM $ 0.000549
-0.76%
$ 1.85 million $ 57,361
Apr 23, 12 AM $ 0.000564
+0.27%
$ 1.91 million $ 56,859
Apr 22, 11 PM $ 0.000557
-0.45%
$ 1.88 million $ 55,856
Apr 22, 10 PM $ 0.00055
-2.31%
$ 1.86 million $ 54,895
Apr 22, 9 PM $ 0.000551
-0.14%
$ 1.86 million $ 57,582