cPen Historical Data

CPEN Page 33
Download
Date Close Price change Market cap Trading volume
Apr 20, 8 PM $ 0.000557
+0.64%
$ 1.88 million $ 56,292
Apr 20, 7 PM $ 0.000554
-0.35%
$ 1.87 million $ 55,299
Apr 20, 6 PM $ 0.000561
+0.27%
$ 1.89 million $ 55,820
Apr 20, 5 PM $ 0.000554
-0.19%
$ 1.87 million $ 55,417
Apr 20, 4 PM $ 0.000555
+0.45%
$ 1.88 million $ 54,533
Apr 20, 3 PM $ 0.000553
-0.26%
$ 1.87 million $ 54,560
Apr 20, 2 PM $ 0.000554
-0.93%
$ 1.87 million $ 54,971
Apr 20, 1 PM $ 0.00056
+1.52%
$ 1.89 million $ 54,486
Apr 20, 12 PM $ 0.000565
+0.39%
$ 1.91 million $ 52,670
Apr 20, 11 AM $ 0.000553
-1.23%
$ 1.87 million $ 53,425
Apr 20, 10 AM $ 0.000555
+0.62%
$ 1.87 million $ 53,854
Apr 20, 9 AM $ 0.000557
+1.42%
$ 1.88 million $ 52,603
Apr 20, 8 AM $ 0.000558
+0.08%
$ 1.89 million $ 51,257
Apr 20, 7 AM $ 0.000558
-0.10%
$ 1.88 million $ 52,897
Apr 20, 6 AM $ 0.000558
-1.01%
$ 1.89 million $ 52,791
Apr 20, 5 AM $ 0.000564
+1.32%
$ 1.91 million $ 53,569
Apr 20, 4 AM $ 0.000556
+0.42%
$ 1.88 million $ 52,626
Apr 20, 3 AM $ 0.000554
-1.84%
$ 1.87 million $ 52,568
Apr 20, 2 AM $ 0.000564
+2.06%
$ 1.91 million $ 52,731
Apr 20, 1 AM $ 0.000553
-0.14%
$ 1.87 million $ 52,754
Apr 20, 12 AM $ 0.000554
+0.73%
$ 1.87 million $ 52,445
Apr 19, 11 PM $ 0.00055
-0.45%
$ 1.86 million $ 52,484
Apr 19, 10 PM $ 0.000552
+0.00%
$ 1.87 million $ 51,175
Apr 19, 9 PM $ 0.000552
-0.50%
$ 1.87 million $ 50,478
Apr 19, 8 PM $ 0.000548
-0.57%
$ 1.85 million $ 51,273
Apr 19, 7 PM $ 0.000551
+0.57%
$ 1.86 million $ 49,796
Apr 19, 6 PM $ 0.000558
+0.55%
$ 1.88 million $ 51,923
Apr 19, 5 PM $ 0.000555
+0.19%
$ 1.87 million $ 53,037
Apr 19, 4 PM $ 0.000554
-1.84%
$ 1.87 million $ 53,339
Apr 19, 3 PM $ 0.000564
+0.54%
$ 1.91 million $ 54,110
Apr 19, 2 PM $ 0.000561
-0.35%
$ 1.9 million $ 54,738
Apr 19, 1 PM $ 0.000563
+0.50%
$ 1.9 million $ 54,155
Apr 19, 12 PM $ 0.000556
+1.09%
$ 1.88 million $ 53,557
Apr 19, 11 AM $ 0.00055
-2.50%
$ 1.86 million $ 51,954
Apr 19, 10 AM $ 0.000564
+1.44%
$ 1.91 million $ 53,242
Apr 19, 9 AM $ 0.000569
+0.76%
$ 1.92 million $ 53,335
Apr 19, 8 AM $ 0.000565
+0.19%
$ 1.91 million $ 53,216
Apr 19, 7 AM $ 0.000564
-0.05%
$ 1.9 million $ 53,718
Apr 19, 6 AM $ 0.000564
-4.16%
$ 1.91 million $ 54,420
Apr 19, 5 AM $ 0.000588
+2.48%
$ 1.99 million $ 56,918
Apr 19, 4 AM $ 0.000574
-0.50%
$ 1.94 million $ 56,249
Apr 19, 3 AM $ 0.000577
-0.85%
$ 1.95 million $ 57,199
Apr 19, 2 AM $ 0.000582
+0.48%
$ 1.97 million $ 58,500
Apr 19, 1 AM $ 0.000579
-0.09%
$ 1.96 million $ 58,772
Apr 19, 12 AM $ 0.00058
+0.00%
$ 1.96 million $ 59,787
Apr 18, 11 PM $ 0.00058
+0.29%
$ 1.96 million $ 60,550
Apr 18, 10 PM $ 0.000578
-1.21%
$ 1.95 million $ 59,320
Apr 18, 9 PM $ 0.000585
+0.34%
$ 1.98 million $ 60,935
Apr 18, 8 PM $ 0.000583
-1.16%
$ 1.97 million $ 61,559
Apr 18, 7 PM $ 0.00059
+2.10%
$ 1.99 million $ 61,921