cPen Historical Data

CPEN Page 12
Download
Date Close Price change Market cap Trading volume
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
Mar 30, 10 PM $ 0.00065
-1.87%
$ 2.2 million $ 58,854
Mar 30, 9 PM $ 0.000664
+2.34%
$ 2.24 million $ 59,726
Mar 30, 8 PM $ 0.000656
-0.60%
$ 2.22 million $ 59,355
Mar 30, 7 PM $ 0.00066
+1.85%
$ 2.23 million $ 58,126
Mar 30, 6 PM $ 0.000656
-0.44%
$ 2.22 million $ 56,203
Mar 30, 5 PM $ 0.000659
+0.05%
$ 2.23 million $ 57,487
Mar 30, 4 PM $ 0.000659
+1.09%
$ 2.23 million $ 57,350
Mar 30, 3 PM $ 0.000647
+0.03%
$ 2.19 million $ 57,135
Mar 30, 2 PM $ 0.000653
-1.57%
$ 2.21 million $ 57,309
Mar 30, 1 PM $ 0.000663
+0.05%
$ 2.24 million $ 57,586
Mar 30, 12 PM $ 0.000659
+0.37%
$ 2.23 million $ 57,238
Mar 30, 11 AM $ 0.000655
-1.37%
$ 2.21 million $ 55,444
Mar 30, 10 AM $ 0.000649
-0.62%
$ 2.19 million $ 56,611
Mar 30, 9 AM $ 0.000662
+1.31%
$ 2.24 million $ 57,629
Mar 30, 8 AM $ 0.000649
-0.99%
$ 2.19 million $ 57,084
Mar 30, 7 AM $ 0.000654
+0.95%
$ 2.21 million $ 56,566
Mar 30, 6 AM $ 0.000646
-0.20%
$ 2.18 million $ 56,235
Mar 30, 5 AM $ 0.000655
-0.26%
$ 2.21 million $ 56,009
Mar 30, 4 AM $ 0.000663
+2.46%
$ 2.24 million $ 55,817
Mar 30, 3 AM $ 0.000665
+1.80%
$ 2.25 million $ 55,811
Mar 30, 2 AM $ 0.000651
+0.57%
$ 2.2 million $ 54,657
Mar 30, 1 AM $ 0.000656
-0.04%
$ 2.22 million $ 53,651
Mar 30, 12 AM $ 0.000659
+1.77%
$ 2.23 million $ 53,793
Mar 29, 11 PM $ 0.000656
+1.05%
$ 2.22 million $ 53,478
Mar 29, 10 PM $ 0.000651
+0.79%
$ 2.2 million $ 52,831
Mar 29, 9 PM $ 0.000654
+0.95%
$ 2.21 million $ 53,349
Mar 29, 8 PM $ 0.00066
+1.37%
$ 2.23 million $ 52,263
Mar 29, 7 PM $ 0.000657
+0.99%
$ 2.22 million $ 52,260
Mar 29, 6 PM $ 0.000653
-1.41%
$ 2.21 million $ 51,621
Mar 29, 5 PM $ 0.000653
+0.00%
$ 2.21 million $ 51,537
Mar 29, 4 PM $ 0.00067
+1.54%
$ 2.27 million $ 54,627
Mar 29, 3 PM $ 0.000666
+0.60%
$ 2.25 million $ 53,411
Mar 29, 2 PM $ 0.000659
+0.32%
$ 2.23 million $ 52,767
Mar 29, 1 PM $ 0.000658
-1.41%
$ 2.22 million $ 52,531
Mar 29, 12 PM $ 0.000667
-0.28%
$ 2.25 million $ 52,940
Mar 29, 11 AM $ 0.000655
+0.04%
$ 2.21 million $ 51,870
Mar 29, 10 AM $ 0.000655
-0.99%
$ 2.22 million $ 51,989
Mar 29, 9 AM $ 0.000671
+0.98%
$ 2.27 million $ 52,018
Mar 29, 8 AM $ 0.000663
+0.81%
$ 2.24 million $ 51,853
Mar 29, 7 AM $ 0.000665
+1.12%
$ 2.25 million $ 52,241
Mar 29, 6 AM $ 0.000667
-0.45%
$ 2.26 million $ 52,373
Mar 29, 5 AM $ 0.00066
-0.66%
$ 2.23 million $ 53,668
Mar 29, 4 AM $ 0.000654
-0.16%
$ 2.21 million $ 53,782
Mar 29, 3 AM $ 0.000672
+0.90%
$ 2.27 million $ 55,076
Mar 29, 2 AM $ 0.000655
-0.02%
$ 2.21 million $ 54,225
Mar 29, 1 AM $ 0.000664
+0.72%
$ 2.24 million $ 53,171
Mar 29, 12 AM $ 0.000671
+0.34%
$ 2.27 million $ 56,349
Mar 28, 11 PM $ 0.000665
-1.00%
$ 2.25 million $ 54,936