cPen Historical Data

CPEN Page 11
Download
Date Close Price change Market cap Trading volume
Apr 2, 12 AM $ 0.000665
+0.24%
$ 2.25 million $ 54,892
Apr 1, 11 PM $ 0.000663
+1.95%
$ 2.24 million $ 55,419
Apr 1, 10 PM $ 0.000651
-0.08%
$ 2.2 million $ 53,894
Apr 1, 9 PM $ 0.000651
-0.53%
$ 2.2 million $ 54,307
Apr 1, 8 PM $ 0.000655
-0.67%
$ 2.21 million $ 54,553
Apr 1, 7 PM $ 0.000659
-0.74%
$ 2.23 million $ 55,132
Apr 1, 6 PM $ 0.000664
+1.16%
$ 2.24 million $ 55,731
Apr 1, 5 PM $ 0.000663
-0.26%
$ 2.24 million $ 53,080
Apr 1, 4 PM $ 0.000664
+2.27%
$ 2.25 million $ 54,223
Apr 1, 3 PM $ 0.000661
-0.60%
$ 2.23 million $ 51,367
Apr 1, 2 PM $ 0.000654
-1.05%
$ 2.21 million $ 51,179
Apr 1, 1 PM $ 0.00066
+0.89%
$ 2.23 million $ 52,465
Apr 1, 12 PM $ 0.000655
-0.62%
$ 2.21 million $ 51,526
Apr 1, 11 AM $ 0.000659
+1.33%
$ 2.23 million $ 52,675
Apr 1, 10 AM $ 0.00065
-0.39%
$ 2.2 million $ 51,763
Apr 1, 9 AM $ 0.000653
+0.16%
$ 2.21 million $ 51,695
Apr 1, 8 AM $ 0.000652
-1.09%
$ 2.2 million $ 51,840
Apr 1, 7 AM $ 0.000665
+1.97%
$ 2.25 million $ 53,518
Apr 1, 6 AM $ 0.000652
+0.57%
$ 2.2 million $ 53,844
Apr 1, 5 AM $ 0.000648
-2.42%
$ 2.19 million $ 53,306
Apr 1, 4 AM $ 0.000665
+2.16%
$ 2.25 million $ 55,434
Apr 1, 3 AM $ 0.00065
-1.20%
$ 2.2 million $ 53,267
Apr 1, 2 AM $ 0.000658
+1.67%
$ 2.22 million $ 53,573
Apr 1, 1 AM $ 0.000648
-0.88%
$ 2.19 million $ 53,484
Apr 1, 12 AM $ 0.000653
-1.73%
$ 2.21 million $ 54,205
Mar 31, 11 PM $ 0.000665
+0.37%
$ 2.25 million $ 55,300
Mar 31, 10 PM $ 0.000662
+0.10%
$ 2.24 million $ 54,544
Mar 31, 9 PM $ 0.000662
+0.76%
$ 2.24 million $ 54,828
Mar 31, 8 PM $ 0.000657
+0.26%
$ 2.22 million $ 55,869
Mar 31, 7 PM $ 0.000655
-1.07%
$ 2.21 million $ 57,050
Mar 31, 6 PM $ 0.000662
+2.03%
$ 2.24 million $ 58,812
Mar 31, 5 PM $ 0.000649
-0.39%
$ 2.19 million $ 58,129
Mar 31, 4 PM $ 0.000651
+0.22%
$ 2.2 million $ 58,364
Mar 31, 3 PM $ 0.00065
-0.32%
$ 2.2 million $ 59,749
Mar 31, 2 PM $ 0.000661
+1.64%
$ 2.23 million $ 60,753
Mar 31, 1 PM $ 0.000662
+1.64%
$ 2.24 million $ 60,896
Mar 31, 12 PM $ 0.00066
+0.80%
$ 2.23 million $ 62,177
Mar 31, 11 AM $ 0.000652
-0.22%
$ 2.2 million $ 61,980
Mar 31, 10 AM $ 0.000654
+1.04%
$ 2.21 million $ 61,646
Mar 31, 9 AM $ 0.000649
-1.96%
$ 2.19 million $ 61,098
Mar 31, 8 AM $ 0.000662
+0.70%
$ 2.24 million $ 62,047
Mar 31, 7 AM $ 0.000657
-0.09%
$ 2.22 million $ 60,878
Mar 31, 6 AM $ 0.000656
-1.21%
$ 2.22 million $ 58,719
Mar 31, 5 AM $ 0.000647
-1.30%
$ 2.19 million $ 59,408
Mar 31, 4 AM $ 0.000652
-1.54%
$ 2.2 million $ 59,387
Mar 31, 3 AM $ 0.00066
-0.33%
$ 2.23 million $ 61,201
Mar 31, 2 AM $ 0.000647
-0.90%
$ 2.19 million $ 60,088
Mar 31, 1 AM $ 0.000659
+1.84%
$ 2.23 million $ 61,058
Mar 31, 12 AM $ 0.000653
+0.38%
$ 2.21 million $ 59,197
Mar 30, 11 PM $ 0.000656
-0.44%
$ 2.22 million $ 59,575