cPen Historical Data

CPEN Page 13
Download
Date Close Price change Market cap Trading volume
Mar 28, 11 PM $ 0.000665
-1.00%
$ 2.25 million $ 54,936
Mar 28, 10 PM $ 0.00067
+0.56%
$ 2.26 million $ 57,025
Mar 28, 9 PM $ 0.000654
-0.25%
$ 2.21 million $ 56,120
Mar 28, 8 PM $ 0.000657
-0.37%
$ 2.22 million $ 55,716
Mar 28, 7 PM $ 0.000667
+2.26%
$ 2.25 million $ 55,739
Mar 28, 6 PM $ 0.000664
+1.32%
$ 2.25 million $ 56,002
Mar 28, 5 PM $ 0.000669
+1.44%
$ 2.26 million $ 54,685
Mar 28, 4 PM $ 0.000657
-1.18%
$ 2.22 million $ 54,665
Mar 28, 3 PM $ 0.000669
-0.32%
$ 2.26 million $ 53,919
Mar 28, 2 PM $ 0.000664
+1.64%
$ 2.24 million $ 55,841
Mar 28, 1 PM $ 0.00067
+1.55%
$ 2.27 million $ 56,357
Mar 28, 12 PM $ 0.000668
+0.76%
$ 2.26 million $ 56,770
Mar 28, 11 AM $ 0.000667
-0.54%
$ 2.25 million $ 56,414
Mar 28, 10 AM $ 0.000659
+0.00%
$ 2.23 million $ 56,459
Mar 28, 9 AM $ 0.000661
-0.13%
$ 2.24 million $ 55,885
Mar 28, 8 AM $ 0.000664
-1.95%
$ 2.24 million $ 56,344
Mar 28, 7 AM $ 0.000665
-0.43%
$ 2.25 million $ 56,601
Mar 28, 6 AM $ 0.000668
-1.94%
$ 2.26 million $ 56,043
Mar 28, 5 AM $ 0.000677
+1.79%
$ 2.29 million $ 56,547
Mar 28, 4 AM $ 0.000676
+0.77%
$ 2.29 million $ 56,183
Mar 28, 3 AM $ 0.000665
-2.32%
$ 2.25 million $ 55,554
Mar 28, 2 AM $ 0.000677
+1.42%
$ 2.29 million $ 54,927
Mar 28, 1 AM $ 0.000668
-1.98%
$ 2.26 million $ 54,429
Mar 28, 12 AM $ 0.000677
-0.76%
$ 2.29 million $ 55,116
Mar 27, 11 PM $ 0.000664
+0.04%
$ 2.24 million $ 54,722
Mar 27, 10 PM $ 0.000665
-0.96%
$ 2.25 million $ 54,918
Mar 27, 9 PM $ 0.000677
+0.91%
$ 2.29 million $ 54,987
Mar 27, 8 PM $ 0.000667
-0.72%
$ 2.26 million $ 55,745
Mar 27, 7 PM $ 0.000668
+0.11%
$ 2.26 million $ 58,241
Mar 27, 6 PM $ 0.000678
-0.32%
$ 2.29 million $ 59,477
Mar 27, 5 PM $ 0.000674
-0.17%
$ 2.28 million $ 59,138
Mar 27, 4 PM $ 0.000678
+0.76%
$ 2.29 million $ 59,116
Mar 27, 3 PM $ 0.000666
-0.81%
$ 2.25 million $ 58,180
Mar 27, 2 PM $ 0.000667
-0.04%
$ 2.25 million $ 58,701
Mar 27, 1 PM $ 0.000672
+0.87%
$ 2.27 million $ 59,159
Mar 27, 12 PM $ 0.000683
+1.88%
$ 2.31 million $ 59,259
Mar 27, 11 AM $ 0.000678
+1.51%
$ 2.29 million $ 59,201
Mar 27, 10 AM $ 0.000687
+0.30%
$ 2.32 million $ 59,202
Mar 27, 9 AM $ 0.000687
-1.43%
$ 2.32 million $ 58,430
Mar 27, 8 AM $ 0.000695
+2.29%
$ 2.35 million $ 60,549
Mar 27, 7 AM $ 0.000679
-1.80%
$ 2.3 million $ 58,400
Mar 27, 6 AM $ 0.000695
+0.18%
$ 2.35 million $ 59,721
Mar 27, 5 AM $ 0.000688
+0.59%
$ 2.32 million $ 59,667
Mar 27, 4 AM $ 0.000684
-1.22%
$ 2.31 million $ 58,684
Mar 27, 3 AM $ 0.000681
-2.03%
$ 2.3 million $ 55,647
Mar 27, 2 AM $ 0.000695
+1.73%
$ 2.35 million $ 55,873
Mar 27, 1 AM $ 0.000683
-1.16%
$ 2.31 million $ 57,506
Mar 27, 12 AM $ 0.000691
-0.13%
$ 2.34 million $ 59,257
Mar 26, 11 PM $ 0.000697
+1.59%
$ 2.35 million $ 55,121
Mar 26, 10 PM $ 0.000686
-1.21%
$ 2.32 million $ 58,563