cPen Historical Data

CPEN Page 38
Download
Date Close Price change Market cap Trading volume
Apr 10, 4 PM $ 0.000634
+0.47%
$ 2.14 million $ 54,369
Apr 10, 3 PM $ 0.000631
-0.69%
$ 2.13 million $ 52,368
Apr 10, 2 PM $ 0.000635
+0.89%
$ 2.15 million $ 53,342
Apr 10, 1 PM $ 0.00063
+0.29%
$ 2.13 million $ 54,622
Apr 10, 12 PM $ 0.000628
-0.62%
$ 2.12 million $ 54,061
Apr 10, 11 AM $ 0.000632
+0.55%
$ 2.14 million $ 54,543
Apr 10, 10 AM $ 0.000628
+0.65%
$ 2.12 million $ 54,252
Apr 10, 9 AM $ 0.000624
-0.25%
$ 2.11 million $ 54,582
Apr 10, 8 AM $ 0.000626
-2.40%
$ 2.11 million $ 55,046
Apr 10, 7 AM $ 0.000641
+2.46%
$ 2.17 million $ 56,445
Apr 10, 6 AM $ 0.000626
-0.88%
$ 2.11 million $ 55,153
Apr 10, 5 AM $ 0.000631
-1.47%
$ 2.13 million $ 54,459
Apr 10, 4 AM $ 0.000641
+1.79%
$ 2.16 million $ 53,621
Apr 10, 3 AM $ 0.000629
-0.84%
$ 2.13 million $ 54,095
Apr 10, 2 AM $ 0.000635
+0.12%
$ 2.14 million $ 54,852
Apr 10, 1 AM $ 0.000634
+0.67%
$ 2.14 million $ 54,719
Apr 10, 12 AM $ 0.00063
-1.31%
$ 2.13 million $ 53,983
Apr 9, 11 PM $ 0.000638
+0.62%
$ 2.16 million $ 55,806
Apr 9, 10 PM $ 0.000634
-1.24%
$ 2.14 million $ 55,517
Apr 9, 9 PM $ 0.000642
+1.21%
$ 2.17 million $ 56,984
Apr 9, 8 PM $ 0.000634
+1.59%
$ 2.14 million $ 56,694
Apr 9, 7 PM $ 0.000625
-2.33%
$ 2.11 million $ 55,492
Apr 9, 6 PM $ 0.00064
+0.75%
$ 2.16 million $ 55,569
Apr 9, 5 PM $ 0.000636
+0.18%
$ 2.15 million $ 55,939
Apr 9, 4 PM $ 0.000634
-1.05%
$ 2.14 million $ 56,476
Apr 9, 3 PM $ 0.000641
+1.77%
$ 2.17 million $ 58,340
Apr 9, 2 PM $ 0.00063
-1.34%
$ 2.13 million $ 56,778
Apr 9, 1 PM $ 0.000639
-0.60%
$ 2.16 million $ 57,021
Apr 9, 12 PM $ 0.000642
+2.33%
$ 2.17 million $ 58,725
Apr 9, 11 AM $ 0.000628
-1.72%
$ 2.12 million $ 57,147
Apr 9, 10 AM $ 0.000637
+0.14%
$ 2.15 million $ 58,037
Apr 9, 9 AM $ 0.000636
+1.37%
$ 2.15 million $ 57,515
Apr 9, 8 AM $ 0.000628
+0.11%
$ 2.12 million $ 56,758
Apr 9, 7 AM $ 0.000627
-0.22%
$ 2.12 million $ 57,129
Apr 9, 6 AM $ 0.000628
-1.62%
$ 2.12 million $ 56,783
Apr 9, 5 AM $ 0.000639
+2.05%
$ 2.16 million $ 58,650
Apr 9, 4 AM $ 0.000626
-2.26%
$ 2.12 million $ 58,536
Apr 9, 3 AM $ 0.00064
+1.59%
$ 2.16 million $ 58,041
Apr 9, 2 AM $ 0.00063
-0.30%
$ 2.13 million $ 58,139
Apr 9, 1 AM $ 0.000632
-1.39%
$ 2.14 million $ 58,057
Apr 9, 12 AM $ 0.000641
+1.45%
$ 2.17 million $ 59,809
Apr 8, 11 PM $ 0.000632
+0.45%
$ 2.14 million $ 57,776
Apr 8, 10 PM $ 0.000629
-2.22%
$ 2.13 million $ 57,690
Apr 8, 9 PM $ 0.000643
+2.62%
$ 2.17 million $ 58,568
Apr 8, 8 PM $ 0.000627
-0.46%
$ 2.12 million $ 56,449
Apr 8, 7 PM $ 0.00063
-0.69%
$ 2.13 million $ 58,750
Apr 8, 6 PM $ 0.000634
-0.34%
$ 2.14 million $ 60,343
Apr 8, 5 PM $ 0.000636
-0.84%
$ 2.15 million $ 60,619
Apr 8, 4 PM $ 0.000642
+2.38%
$ 2.17 million $ 61,464
Apr 8, 3 PM $ 0.000627
-2.04%
$ 2.12 million $ 58,639