cPen Historical Data

CPEN Page 10
Download
Date Close Price change Market cap Trading volume
Apr 4, 1 AM $ 0.00064
+0.71%
$ 2.16 million $ 54,328
Apr 4, 12 AM $ 0.000635
-1.18%
$ 2.15 million $ 53,526
Apr 3, 11 PM $ 0.000643
+0.09%
$ 2.17 million $ 51,844
Apr 3, 10 PM $ 0.000638
+1.21%
$ 2.16 million $ 52,561
Apr 3, 9 PM $ 0.000631
-1.12%
$ 2.13 million $ 52,172
Apr 3, 8 PM $ 0.000638
+0.28%
$ 2.16 million $ 52,290
Apr 3, 7 PM $ 0.00064
+0.40%
$ 2.16 million $ 53,052
Apr 3, 6 PM $ 0.000638
-0.69%
$ 2.16 million $ 52,846
Apr 3, 5 PM $ 0.00064
+2.62%
$ 2.16 million $ 52,887
Apr 3, 4 PM $ 0.000637
+1.62%
$ 2.15 million $ 53,700
Apr 3, 3 PM $ 0.000626
-2.25%
$ 2.12 million $ 52,175
Apr 3, 2 PM $ 0.000641
-0.17%
$ 2.17 million $ 52,311
Apr 3, 1 PM $ 0.000642
+2.86%
$ 2.17 million $ 53,349
Apr 3, 12 PM $ 0.000636
-0.28%
$ 2.15 million $ 52,207
Apr 3, 11 AM $ 0.000634
-0.06%
$ 2.14 million $ 51,507
Apr 3, 10 AM $ 0.000635
+0.05%
$ 2.14 million $ 52,907
Apr 3, 9 AM $ 0.000636
-0.11%
$ 2.15 million $ 53,232
Apr 3, 8 AM $ 0.000641
+0.55%
$ 2.17 million $ 53,795
Apr 3, 7 AM $ 0.000638
-0.23%
$ 2.15 million $ 54,202
Apr 3, 6 AM $ 0.000639
+1.50%
$ 2.16 million $ 54,268
Apr 3, 5 AM $ 0.00063
-1.37%
$ 2.13 million $ 53,857
Apr 3, 4 AM $ 0.000638
+0.43%
$ 2.16 million $ 56,120
Apr 3, 3 AM $ 0.000636
-0.21%
$ 2.15 million $ 56,334
Apr 3, 2 AM $ 0.000637
+0.66%
$ 2.15 million $ 57,049
Apr 3, 1 AM $ 0.000633
-0.37%
$ 2.14 million $ 56,304
Apr 3, 12 AM $ 0.000635
-0.22%
$ 2.15 million $ 56,121
Apr 2, 11 PM $ 0.000637
+0.72%
$ 2.15 million $ 55,432
Apr 2, 10 PM $ 0.000632
-0.45%
$ 2.14 million $ 55,784
Apr 2, 9 PM $ 0.000633
-0.55%
$ 2.14 million $ 52,464
Apr 2, 8 PM $ 0.000643
+1.25%
$ 2.17 million $ 52,776
Apr 2, 7 PM $ 0.000635
+1.50%
$ 2.15 million $ 54,325
Apr 2, 6 PM $ 0.000626
-0.87%
$ 2.12 million $ 53,157
Apr 2, 5 PM $ 0.000631
+0.10%
$ 2.13 million $ 54,158
Apr 2, 4 PM $ 0.000631
+0.90%
$ 2.13 million $ 53,356
Apr 2, 3 PM $ 0.000625
-0.37%
$ 2.11 million $ 52,802
Apr 2, 2 PM $ 0.000627
-0.40%
$ 2.12 million $ 53,547
Apr 2, 1 PM $ 0.00063
+0.15%
$ 2.13 million $ 54,036
Apr 2, 12 PM $ 0.000641
+0.90%
$ 2.17 million $ 54,967
Apr 2, 11 AM $ 0.000635
-1.51%
$ 2.15 million $ 53,303
Apr 2, 10 AM $ 0.000646
+0.67%
$ 2.18 million $ 55,096
Apr 2, 9 AM $ 0.000656
-0.30%
$ 2.22 million $ 56,591
Apr 2, 8 AM $ 0.000658
+1.81%
$ 2.22 million $ 56,309
Apr 2, 7 AM $ 0.000646
-0.57%
$ 2.18 million $ 54,952
Apr 2, 6 AM $ 0.00065
-1.24%
$ 2.2 million $ 53,837
Apr 2, 5 AM $ 0.000658
+1.15%
$ 2.22 million $ 54,629
Apr 2, 4 AM $ 0.000651
-0.68%
$ 2.2 million $ 53,016
Apr 2, 3 AM $ 0.000655
-1.17%
$ 2.21 million $ 53,814
Apr 2, 2 AM $ 0.000663
-0.07%
$ 2.24 million $ 54,360
Apr 2, 1 AM $ 0.000663
-0.26%
$ 2.24 million $ 54,845
Apr 2, 12 AM $ 0.000665
+0.24%
$ 2.25 million $ 54,892