cPen Historical Data

CPEN Page 48
Download
Date Close Price change Market cap Trading volume
Mar 21, 8 AM $ 0.000681
+0.31%
$ 2.3 million $ 56,653
Mar 21, 7 AM $ 0.000683
-0.93%
$ 2.31 million $ 56,712
Mar 21, 6 AM $ 0.000694
+1.31%
$ 2.34 million $ 56,573
Mar 21, 5 AM $ 0.000679
-1.55%
$ 2.29 million $ 55,311
Mar 21, 4 AM $ 0.000683
-2.37%
$ 2.31 million $ 54,530
Mar 21, 3 AM $ 0.000694
+1.33%
$ 2.34 million $ 56,571
Mar 21, 2 AM $ 0.000698
+2.05%
$ 2.36 million $ 55,929
Mar 21, 1 AM $ 0.000681
-0.94%
$ 2.3 million $ 54,269
Mar 21, 12 AM $ 0.000687
-1.75%
$ 2.32 million $ 54,177
Mar 20, 11 PM $ 0.000683
+0.58%
$ 2.31 million $ 53,768
Mar 20, 10 PM $ 0.00069
+0.31%
$ 2.33 million $ 55,570
Mar 20, 9 PM $ 0.000687
-0.47%
$ 2.32 million $ 55,957
Mar 20, 8 PM $ 0.00069
+0.95%
$ 2.33 million $ 52,305
Mar 20, 7 PM $ 0.000687
-0.81%
$ 2.32 million $ 54,456
Mar 20, 6 PM $ 0.000687
-0.55%
$ 2.32 million $ 55,133
Mar 20, 5 PM $ 0.000687
+0.50%
$ 2.32 million $ 55,115
Mar 20, 4 PM $ 0.000694
+1.26%
$ 2.35 million $ 55,864
Mar 20, 3 PM $ 0.000698
-0.14%
$ 2.36 million $ 56,058
Mar 20, 2 PM $ 0.000682
-0.05%
$ 2.31 million $ 55,645
Mar 20, 1 PM $ 0.000693
+2.03%
$ 2.34 million $ 56,121
Mar 20, 12 PM $ 0.000684
-0.43%
$ 2.31 million $ 56,757
Mar 20, 11 AM $ 0.000687
+0.42%
$ 2.32 million $ 56,240
Mar 20, 10 AM $ 0.000692
+0.91%
$ 2.34 million $ 56,674
Mar 20, 9 AM $ 0.000695
+0.86%
$ 2.35 million $ 57,016
Mar 20, 8 AM $ 0.000695
+1.72%
$ 2.35 million $ 56,613
Mar 20, 7 AM $ 0.000698
+1.47%
$ 2.36 million $ 58,092
Mar 20, 6 AM $ 0.000691
-0.71%
$ 2.33 million $ 58,132
Mar 20, 5 AM $ 0.00069
+0.01%
$ 2.33 million $ 58,105
Mar 20, 4 AM $ 0.000686
-0.68%
$ 2.32 million $ 58,082
Mar 20, 3 AM $ 0.000687
-0.37%
$ 2.32 million $ 58,300
Mar 20, 2 AM $ 0.00069
+0.19%
$ 2.33 million $ 59,162
Mar 20, 1 AM $ 0.000689
+1.22%
$ 2.33 million $ 58,155
Mar 20, 12 AM $ 0.000696
+2.13%
$ 2.35 million $ 60,438
Mar 19, 11 PM $ 0.000682
-1.50%
$ 2.3 million $ 59,864
Mar 19, 10 PM $ 0.000696
+0.50%
$ 2.35 million $ 59,256
Mar 19, 9 PM $ 0.000679
+0.07%
$ 2.3 million $ 57,476
Mar 19, 8 PM $ 0.000694
-0.21%
$ 2.34 million $ 58,802
Mar 19, 7 PM $ 0.000695
-0.17%
$ 2.35 million $ 59,208
Mar 19, 6 PM $ 0.000694
+0.59%
$ 2.34 million $ 58,499
Mar 19, 5 PM $ 0.00069
-2.50%
$ 2.33 million $ 56,846
Mar 19, 4 PM $ 0.000712
+0.37%
$ 2.41 million $ 53,361
Mar 19, 3 PM $ 0.000707
-2.11%
$ 2.39 million $ 58,982
Mar 19, 2 PM $ 0.000712
-2.20%
$ 2.41 million $ 58,073
Mar 19, 1 PM $ 0.00072
-0.79%
$ 2.43 million $ 60,075
Mar 19, 12 PM $ 0.000714
-0.68%
$ 2.41 million $ 58,732
Mar 19, 11 AM $ 0.000726
+0.87%
$ 2.45 million $ 59,603
Mar 19, 10 AM $ 0.00073
+0.12%
$ 2.47 million $ 53,945
Mar 19, 9 AM $ 0.000727
-2.92%
$ 2.46 million $ 60,674
Mar 19, 8 AM $ 0.00074
-0.08%
$ 2.5 million $ 60,932
Mar 19, 7 AM $ 0.000741
+1.08%
$ 2.5 million $ 60,034