cPen Historical Data

CPEN Page 10
Download
Date Close Price change Market cap Trading volume
6:55 PM $ 0.00069
+0.00%
$ 2.33 million $ 58,535
6:51 PM $ 0.000701
+0.00%
$ 2.37 million $ 58,535
6:50 PM $ 0.000701
+0.00%
$ 2.37 million $ 59,507
6:46 PM $ 0.000692
+0.00%
$ 2.34 million $ 59,507
6:45 PM $ 0.000692
+0.00%
$ 2.34 million $ 58,635
6:41 PM $ 0.000698
+0.00%
$ 2.36 million $ 58,635
6:40 PM $ 0.000698
+0.00%
$ 2.36 million $ 59,391
6:36 PM $ 0.000699
+0.00%
$ 2.36 million $ 59,391
6:35 PM $ 0.000699
+0.00%
$ 2.36 million $ 59,369
6:31 PM $ 0.000688
+0.00%
$ 2.33 million $ 59,369
6:30 PM $ 0.000688
+0.00%
$ 2.33 million $ 58,219
6:26 PM $ 0.000692
+0.00%
$ 2.34 million $ 58,219
6:25 PM $ 0.000692
+0.00%
$ 2.34 million $ 58,470
6:21 PM $ 0.000691
+0.00%
$ 2.34 million $ 58,470
6:20 PM $ 0.000691
+0.00%
$ 2.34 million $ 58,673
6:16 PM $ 0.000693
+0.00%
$ 2.34 million $ 56,895
6:11 PM $ 0.000685
+0.00%
$ 2.31 million $ 59,248
6:10 PM $ 0.000685
+0.00%
$ 2.31 million $ 58,516
6:06 PM $ 0.000695
+0.00%
$ 2.35 million $ 58,516
6:05 PM $ 0.000695
+0.00%
$ 2.35 million $ 59,436
6:01 PM $ 0.000699
+0.00%
$ 2.36 million $ 59,424
6:00 PM $ 0.000699
+0.00%
$ 2.36 million $ 59,858
5:56 PM $ 0.000701
+0.00%
$ 2.37 million $ 59,858
5:55 PM $ 0.000701
+0.00%
$ 2.37 million $ 59,853
5:51 PM $ 0.000696
+0.00%
$ 2.35 million $ 58,111
5:46 PM $ 0.000683
+0.00%
$ 2.31 million $ 57,748
5:41 PM $ 0.000684
+0.00%
$ 2.31 million $ 56,652
5:36 PM $ 0.000687
+0.00%
$ 2.32 million $ 58,260
5:35 PM $ 0.000687
+0.00%
$ 2.32 million $ 58,666
5:31 PM $ 0.000699
+0.00%
$ 2.36 million $ 58,666
5:30 PM $ 0.000699
+0.00%
$ 2.36 million $ 60,032
5:26 PM $ 0.000695
+0.00%
$ 2.35 million $ 58,265
5:21 PM $ 0.000686
+0.00%
$ 2.32 million $ 59,480
5:20 PM $ 0.000686
+0.00%
$ 2.32 million $ 58,485
5:16 PM $ 0.000693
+0.00%
$ 2.34 million $ 58,548
5:15 PM $ 0.000693
+0.00%
$ 2.34 million $ 59,017
5:11 PM $ 0.000694
+0.00%
$ 2.35 million $ 59,017
5:10 PM $ 0.000694
+0.00%
$ 2.35 million $ 58,699
5:06 PM $ 0.000694
+0.00%
$ 2.35 million $ 58,699
5:05 PM $ 0.000697
+0.00%
$ 2.35 million $ 58,971
5:01 PM $ 0.000691
+0.00%
$ 2.34 million $ 58,971
5:00 PM $ 0.000691
+0.00%
$ 2.34 million $ 58,777
4:56 PM $ 0.0007
+0.00%
$ 2.37 million $ 58,766
4:55 PM $ 0.0007
+0.00%
$ 2.37 million $ 59,782
4:51 PM $ 0.000689
+0.00%
$ 2.33 million $ 59,855
4:50 PM $ 0.000689
+0.00%
$ 2.33 million $ 58,405
4:46 PM $ 0.000684
+0.00%
$ 2.31 million $ 58,405
4:45 PM $ 0.000684
+0.00%
$ 2.31 million $ 58,180
4:41 PM $ 0.000688
+0.00%
$ 2.32 million $ 58,180
4:40 PM $ 0.000688
+0.00%
$ 2.32 million $ 58,459