cPen Historical Data

CPEN Page 35
Download
Date Close Price change Market cap Trading volume
Apr 16, 7 PM $ 0.000585
-0.83%
$ 1.98 million $ 58,019
Apr 16, 6 PM $ 0.00059
+1.49%
$ 1.99 million $ 59,628
Apr 16, 5 PM $ 0.000581
-1.53%
$ 1.96 million $ 57,913
Apr 16, 4 PM $ 0.000592
+1.31%
$ 2 million $ 58,576
Apr 16, 3 PM $ 0.000585
-1.43%
$ 1.98 million $ 57,580
Apr 16, 2 PM $ 0.000593
+0.95%
$ 2 million $ 58,274
Apr 16, 1 PM $ 0.000588
+0.05%
$ 1.99 million $ 57,740
Apr 16, 12 PM $ 0.000587
+0.22%
$ 1.99 million $ 57,019
Apr 16, 11 AM $ 0.000586
+1.29%
$ 1.98 million $ 57,662
Apr 16, 10 AM $ 0.000578
-0.45%
$ 1.95 million $ 57,353
Apr 16, 9 AM $ 0.000581
-0.11%
$ 1.96 million $ 57,698
Apr 16, 8 AM $ 0.000581
-1.40%
$ 1.96 million $ 56,839
Apr 16, 7 AM $ 0.000591
+1.58%
$ 2 million $ 58,022
Apr 16, 6 AM $ 0.000582
-0.74%
$ 1.97 million $ 56,705
Apr 16, 5 AM $ 0.000587
-0.87%
$ 1.98 million $ 58,178
Apr 16, 4 AM $ 0.000592
+0.27%
$ 2 million $ 58,619
Apr 16, 3 AM $ 0.000584
-1.35%
$ 1.97 million $ 59,401
Apr 16, 2 AM $ 0.000592
-0.30%
$ 2 million $ 60,978
Apr 16, 1 AM $ 0.000594
+1.60%
$ 2.01 million $ 60,716
Apr 16, 12 AM $ 0.000584
+0.88%
$ 1.97 million $ 58,952
Apr 15, 11 PM $ 0.000579
-0.80%
$ 1.96 million $ 58,007
Apr 15, 10 PM $ 0.000584
-0.36%
$ 1.97 million $ 57,775
Apr 15, 9 PM $ 0.000586
+1.07%
$ 1.98 million $ 57,725
Apr 15, 8 PM $ 0.00058
-1.45%
$ 1.96 million $ 57,614
Apr 15, 7 PM $ 0.000588
-0.94%
$ 1.99 million $ 58,320
Apr 15, 6 PM $ 0.000594
+2.04%
$ 2.01 million $ 58,443
Apr 15, 5 PM $ 0.000582
-0.61%
$ 1.97 million $ 58,218
Apr 15, 4 PM $ 0.000586
+1.12%
$ 1.98 million $ 57,595
Apr 15, 3 PM $ 0.000579
-0.56%
$ 1.96 million $ 57,996
Apr 15, 2 PM $ 0.000583
-1.63%
$ 1.97 million $ 58,238
Apr 15, 1 PM $ 0.000593
+0.68%
$ 2 million $ 58,800
Apr 15, 12 PM $ 0.000589
+1.18%
$ 1.99 million $ 57,779
Apr 15, 11 AM $ 0.000582
+0.02%
$ 1.97 million $ 56,510
Apr 15, 10 AM $ 0.000593
+1.92%
$ 2 million $ 54,952
Apr 15, 9 AM $ 0.000582
+0.15%
$ 1.97 million $ 56,017
Apr 15, 8 AM $ 0.000581
-2.34%
$ 1.96 million $ 56,530
Apr 15, 7 AM $ 0.000595
+0.83%
$ 2.01 million $ 58,462
Apr 15, 6 AM $ 0.00059
-0.15%
$ 1.99 million $ 58,611
Apr 15, 5 AM $ 0.000591
-0.70%
$ 2 million $ 57,569
Apr 15, 4 AM $ 0.000595
+0.59%
$ 2.01 million $ 57,383
Apr 15, 3 AM $ 0.000592
-0.74%
$ 2 million $ 57,372
Apr 15, 2 AM $ 0.000596
-0.47%
$ 2.01 million $ 57,000
Apr 15, 1 AM $ 0.000599
+0.08%
$ 2.02 million $ 56,524
Apr 15, 12 AM $ 0.000598
+1.10%
$ 2.02 million $ 56,613
Apr 14, 11 PM $ 0.000592
-1.04%
$ 2 million $ 57,423
Apr 14, 10 PM $ 0.000598
+1.64%
$ 2.02 million $ 59,137
Apr 14, 9 PM $ 0.000588
-0.53%
$ 1.99 million $ 57,235
Apr 14, 8 PM $ 0.000591
-0.67%
$ 2 million $ 56,709
Apr 14, 7 PM $ 0.000596
+0.94%
$ 2.01 million $ 56,866
Apr 14, 6 PM $ 0.00059
-0.64%
$ 1.99 million $ 57,381