cPen Historical Data

CPEN Page 49
Download
Date Close Price change Market cap Trading volume
Mar 19, 7 AM $ 0.000741
+1.08%
$ 2.5 million $ 60,034
Mar 19, 6 AM $ 0.000733
-1.14%
$ 2.48 million $ 59,790
Mar 19, 5 AM $ 0.00074
+0.37%
$ 2.5 million $ 59,098
Mar 19, 4 AM $ 0.000737
+0.07%
$ 2.49 million $ 59,482
Mar 19, 3 AM $ 0.000737
+0.65%
$ 2.49 million $ 58,840
Mar 19, 2 AM $ 0.000739
+0.53%
$ 2.5 million $ 58,662
Mar 19, 1 AM $ 0.000738
-0.86%
$ 2.49 million $ 53,687
Mar 19, 12 AM $ 0.000744
-1.05%
$ 2.52 million $ 53,984
Mar 18, 11 PM $ 0.000756
+0.87%
$ 2.56 million $ 57,252
Mar 18, 10 PM $ 0.00075
-0.22%
$ 2.53 million $ 56,317
Mar 18, 9 PM $ 0.000763
+1.26%
$ 2.58 million $ 54,005
Mar 18, 8 PM $ 0.000758
-0.04%
$ 2.56 million $ 54,189
Mar 18, 7 PM $ 0.000754
-0.29%
$ 2.55 million $ 54,898
Mar 18, 6 PM $ 0.000764
+1.00%
$ 2.58 million $ 58,270
Mar 18, 5 PM $ 0.000756
-0.30%
$ 2.56 million $ 58,474
Mar 18, 4 PM $ 0.000752
-1.11%
$ 2.54 million $ 58,258
Mar 18, 3 PM $ 0.000752
-1.54%
$ 2.54 million $ 55,839
Mar 18, 2 PM $ 0.000763
+0.03%
$ 2.58 million $ 59,676
Mar 18, 1 PM $ 0.000758
-0.46%
$ 2.56 million $ 57,668
Mar 18, 12 PM $ 0.000752
-0.97%
$ 2.54 million $ 56,572
Mar 18, 11 AM $ 0.00076
+0.00%
$ 2.57 million $ 56,964
Mar 18, 10 AM $ 0.00076
-1.38%
$ 2.57 million $ 56,932
Mar 18, 9 AM $ 0.000753
-1.74%
$ 2.54 million $ 56,913
Mar 18, 8 AM $ 0.000751
-1.90%
$ 2.54 million $ 56,561
Mar 18, 7 AM $ 0.000766
+1.82%
$ 2.59 million $ 57,030
Mar 18, 6 AM $ 0.000752
-2.23%
$ 2.55 million $ 55,791
Mar 18, 5 AM $ 0.000762
-0.76%
$ 2.57 million $ 57,160
Mar 18, 4 AM $ 0.000765
-0.55%
$ 2.59 million $ 57,286
Mar 18, 3 AM $ 0.00077
+0.90%
$ 2.6 million $ 57,717
Mar 18, 2 AM $ 0.000767
-0.13%
$ 2.59 million $ 58,951
Mar 18, 1 AM $ 0.000759
-0.89%
$ 2.56 million $ 57,812
Mar 18, 12 AM $ 0.000766
-0.52%
$ 2.59 million $ 58,152
Mar 17, 11 PM $ 0.000766
+0.71%
$ 2.59 million $ 58,523
Mar 17, 10 PM $ 0.000761
-1.58%
$ 2.57 million $ 58,251
Mar 17, 9 PM $ 0.000769
+0.57%
$ 2.6 million $ 58,963
Mar 17, 8 PM $ 0.000768
+0.13%
$ 2.6 million $ 58,660
Mar 17, 7 PM $ 0.000768
+0.44%
$ 2.59 million $ 57,279
Mar 17, 6 PM $ 0.000772
+1.65%
$ 2.61 million $ 56,418
Mar 17, 5 PM $ 0.000772
+1.49%
$ 2.61 million $ 55,693
Mar 17, 4 PM $ 0.000769
+1.26%
$ 2.6 million $ 57,147
Mar 17, 3 PM $ 0.00076
-1.50%
$ 2.61 million $ 55,756
Mar 17, 2 PM $ 0.000761
+0.40%
$ 2.57 million $ 56,224
Mar 17, 1 PM $ 0.000767
+0.23%
$ 2.59 million $ 57,636
Mar 17, 12 PM $ 0.000764
+0.98%
$ 2.58 million $ 57,930
Mar 17, 11 AM $ 0.000757
+0.96%
$ 2.56 million $ 57,497
Mar 17, 10 AM $ 0.000767
+0.82%
$ 2.59 million $ 57,893
Mar 17, 9 AM $ 0.000753
-0.57%
$ 2.55 million $ 55,734
Mar 17, 8 AM $ 0.000756
-1.15%
$ 2.56 million $ 55,126
Mar 17, 7 AM $ 0.000765
-0.20%
$ 2.61 million $ 57,188
Mar 17, 6 AM $ 0.000759
-1.34%
$ 2.57 million $ 56,535