cPen Historical Data

CPEN Page 37
Download
Date Close Price change Market cap Trading volume
Apr 12, 5 PM $ 0.000602
+0.22%
$ 2.03 million $ 54,092
Apr 12, 4 PM $ 0.000601
-1.65%
$ 2.03 million $ 54,015
Apr 12, 3 PM $ 0.000611
-0.65%
$ 2.06 million $ 54,547
Apr 12, 2 PM $ 0.000615
+0.17%
$ 2.08 million $ 56,627
Apr 12, 1 PM $ 0.000605
+0.31%
$ 2.04 million $ 54,837
Apr 12, 12 PM $ 0.000603
-4.38%
$ 2.04 million $ 55,353
Apr 12, 11 AM $ 0.00063
+0.59%
$ 2.13 million $ 56,791
Apr 12, 10 AM $ 0.000627
+1.53%
$ 2.12 million $ 56,404
Apr 12, 9 AM $ 0.000617
+0.40%
$ 2.09 million $ 54,128
Apr 12, 8 AM $ 0.000615
-1.43%
$ 2.08 million $ 54,591
Apr 12, 7 AM $ 0.000624
+1.28%
$ 2.11 million $ 55,697
Apr 12, 6 AM $ 0.00062
+0.79%
$ 2.1 million $ 55,417
Apr 12, 5 AM $ 0.000615
+0.15%
$ 2.08 million $ 53,825
Apr 12, 4 AM $ 0.000615
-2.70%
$ 2.08 million $ 53,017
Apr 12, 3 AM $ 0.000632
+0.40%
$ 2.13 million $ 54,754
Apr 12, 2 AM $ 0.000629
+1.99%
$ 2.13 million $ 55,244
Apr 12, 1 AM $ 0.000617
-1.73%
$ 2.08 million $ 55,188
Apr 12, 12 AM $ 0.000628
-0.41%
$ 2.12 million $ 56,335
Apr 11, 11 PM $ 0.00063
+0.53%
$ 2.13 million $ 55,876
Apr 11, 10 PM $ 0.000627
-1.43%
$ 2.12 million $ 56,138
Apr 11, 9 PM $ 0.000636
+0.78%
$ 2.15 million $ 56,667
Apr 11, 8 PM $ 0.000631
+0.43%
$ 2.13 million $ 56,087
Apr 11, 7 PM $ 0.000628
-1.54%
$ 2.12 million $ 55,702
Apr 11, 6 PM $ 0.000638
+0.23%
$ 2.16 million $ 56,243
Apr 11, 5 PM $ 0.000637
-0.79%
$ 2.15 million $ 55,968
Apr 11, 4 PM $ 0.000641
+0.62%
$ 2.17 million $ 55,721
Apr 11, 3 PM $ 0.000637
+1.94%
$ 2.15 million $ 56,679
Apr 11, 2 PM $ 0.000625
-0.28%
$ 2.11 million $ 54,514
Apr 11, 1 PM $ 0.000627
-0.36%
$ 2.12 million $ 53,188
Apr 11, 12 PM $ 0.000629
+0.16%
$ 2.13 million $ 53,296
Apr 11, 11 AM $ 0.000628
-1.12%
$ 2.12 million $ 53,837
Apr 11, 10 AM $ 0.000635
+0.75%
$ 2.15 million $ 54,198
Apr 11, 9 AM $ 0.00063
-1.59%
$ 2.13 million $ 54,660
Apr 11, 8 AM $ 0.00064
-0.05%
$ 2.16 million $ 54,010
Apr 11, 7 AM $ 0.000641
+0.82%
$ 2.17 million $ 53,713
Apr 11, 6 AM $ 0.000636
+1.00%
$ 2.15 million $ 52,639
Apr 11, 5 AM $ 0.000629
-1.54%
$ 2.13 million $ 53,774
Apr 11, 4 AM $ 0.000639
+1.85%
$ 2.16 million $ 56,380
Apr 11, 3 AM $ 0.000637
-0.75%
$ 2.15 million $ 55,762
Apr 11, 2 AM $ 0.000641
+2.75%
$ 2.17 million $ 54,544
Apr 11, 1 AM $ 0.000624
-0.97%
$ 2.11 million $ 51,938
Apr 11, 12 AM $ 0.00063
-1.84%
$ 2.13 million $ 52,912
Apr 10, 11 PM $ 0.000642
+1.73%
$ 2.17 million $ 53,118
Apr 10, 10 PM $ 0.000631
-1.30%
$ 2.13 million $ 52,267
Apr 10, 9 PM $ 0.00064
+1.59%
$ 2.16 million $ 52,607
Apr 10, 8 PM $ 0.00063
-1.48%
$ 2.13 million $ 51,769
Apr 10, 7 PM $ 0.000639
+2.03%
$ 2.16 million $ 53,463
Apr 10, 6 PM $ 0.000626
+0.19%
$ 2.12 million $ 53,527
Apr 10, 5 PM $ 0.000625
-1.38%
$ 2.11 million $ 53,544
Apr 10, 4 PM $ 0.000634
+0.47%
$ 2.14 million $ 54,369