cPen Historical Data

CPEN Page 36
Download
Date Close Price change Market cap Trading volume
Apr 14, 6 PM $ 0.00059
-0.64%
$ 1.99 million $ 57,381
Apr 14, 5 PM $ 0.000594
+0.18%
$ 2.01 million $ 57,416
Apr 14, 4 PM $ 0.000593
-1.75%
$ 2 million $ 56,403
Apr 14, 3 PM $ 0.000603
+0.96%
$ 2.04 million $ 56,215
Apr 14, 2 PM $ 0.000597
+1.55%
$ 2.02 million $ 55,904
Apr 14, 1 PM $ 0.000605
+2.23%
$ 2.05 million $ 53,520
Apr 14, 12 PM $ 0.000598
+0.18%
$ 2.02 million $ 55,127
Apr 14, 11 AM $ 0.000604
+1.94%
$ 2.04 million $ 56,011
Apr 14, 10 AM $ 0.000596
+1.03%
$ 2.01 million $ 55,961
Apr 14, 9 AM $ 0.000597
+0.20%
$ 2.02 million $ 55,190
Apr 14, 8 AM $ 0.000596
+1.26%
$ 2.01 million $ 57,079
Apr 14, 7 AM $ 0.000588
-2.84%
$ 1.99 million $ 55,183
Apr 14, 6 AM $ 0.000593
-1.71%
$ 2 million $ 57,148
Apr 14, 5 AM $ 0.000603
-0.34%
$ 2.04 million $ 57,912
Apr 14, 4 AM $ 0.000605
+2.04%
$ 2.04 million $ 58,133
Apr 14, 3 AM $ 0.000593
+0.56%
$ 2 million $ 56,756
Apr 14, 2 AM $ 0.000591
-1.71%
$ 2 million $ 58,905
Apr 14, 1 AM $ 0.000602
+1.25%
$ 2.03 million $ 59,851
Apr 14, 12 AM $ 0.000594
-0.89%
$ 2.01 million $ 59,278
Apr 13, 11 PM $ 0.0006
+1.91%
$ 2.03 million $ 58,952
Apr 13, 10 PM $ 0.000588
-2.62%
$ 1.99 million $ 57,031
Apr 13, 9 PM $ 0.000604
+2.41%
$ 2.04 million $ 58,555
Apr 13, 8 PM $ 0.00059
-1.31%
$ 1.99 million $ 58,430
Apr 13, 7 PM $ 0.000598
+0.18%
$ 2.02 million $ 60,401
Apr 13, 6 PM $ 0.000597
+0.99%
$ 2.02 million $ 59,571
Apr 13, 5 PM $ 0.000591
-1.83%
$ 2 million $ 58,355
Apr 13, 4 PM $ 0.000602
+1.63%
$ 2.03 million $ 60,015
Apr 13, 3 PM $ 0.000592
-0.69%
$ 2 million $ 59,657
Apr 13, 2 PM $ 0.000596
+0.05%
$ 2.01 million $ 60,747
Apr 13, 1 PM $ 0.000596
+0.80%
$ 2.01 million $ 61,246
Apr 13, 12 PM $ 0.000591
-0.96%
$ 2 million $ 59,060
Apr 13, 11 AM $ 0.000588
-2.91%
$ 1.99 million $ 56,325
Apr 13, 10 AM $ 0.000606
+1.39%
$ 2.05 million $ 60,287
Apr 13, 9 AM $ 0.000598
-2.11%
$ 2.02 million $ 60,375
Apr 13, 8 AM $ 0.000611
+1.00%
$ 2.06 million $ 59,178
Apr 13, 7 AM $ 0.000604
-1.67%
$ 2.04 million $ 61,401
Apr 13, 6 AM $ 0.000614
+1.07%
$ 2.08 million $ 59,479
Apr 13, 5 AM $ 0.000609
+1.77%
$ 2.06 million $ 61,677
Apr 13, 4 AM $ 0.000598
-2.21%
$ 2.02 million $ 60,301
Apr 13, 3 AM $ 0.000612
+2.00%
$ 2.07 million $ 60,742
Apr 13, 2 AM $ 0.0006
-0.53%
$ 2.03 million $ 57,488
Apr 13, 1 AM $ 0.000603
+0.92%
$ 2.04 million $ 57,137
Apr 13, 12 AM $ 0.000598
+0.01%
$ 2.02 million $ 57,559
Apr 12, 11 PM $ 0.000598
-0.64%
$ 2.02 million $ 56,462
Apr 12, 10 PM $ 0.000601
+0.46%
$ 2.03 million $ 57,088
Apr 12, 9 PM $ 0.000599
-0.19%
$ 2.02 million $ 57,430
Apr 12, 8 PM $ 0.0006
-2.07%
$ 2.03 million $ 56,646
Apr 12, 7 PM $ 0.000613
+0.37%
$ 2.07 million $ 55,876
Apr 12, 6 PM $ 0.00061
+1.35%
$ 2.06 million $ 55,209
Apr 12, 5 PM $ 0.000602
+0.22%
$ 2.03 million $ 54,092