cPen Historical Data

CPEN Page 14
Download
Date Close Price change Market cap Trading volume
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
Mar 26, 9 PM $ 0.000694
+2.16%
$ 2.35 million $ 60,044
Mar 26, 8 PM $ 0.000679
-2.36%
$ 2.3 million $ 57,782
Mar 26, 7 PM $ 0.000685
-0.90%
$ 2.31 million $ 57,332
Mar 26, 6 PM $ 0.00069
+0.13%
$ 2.33 million $ 56,762
Mar 26, 5 PM $ 0.00068
-1.23%
$ 2.3 million $ 56,206
Mar 26, 4 PM $ 0.000689
-1.16%
$ 2.33 million $ 56,072
Mar 26, 3 PM $ 0.000696
+2.34%
$ 2.35 million $ 57,986
Mar 26, 2 PM $ 0.000691
-0.30%
$ 2.34 million $ 55,999
Mar 26, 1 PM $ 0.000692
+1.08%
$ 2.34 million $ 56,048
Mar 26, 12 PM $ 0.000696
+1.12%
$ 2.35 million $ 55,219
Mar 26, 11 AM $ 0.000692
+1.51%
$ 2.34 million $ 55,022
Mar 26, 10 AM $ 0.000684
-1.77%
$ 2.31 million $ 53,411
Mar 26, 9 AM $ 0.000696
+0.44%
$ 2.35 million $ 55,784
Mar 26, 8 AM $ 0.000698
+0.39%
$ 2.36 million $ 54,743
Mar 26, 7 AM $ 0.000689
+0.55%
$ 2.33 million $ 54,483
Mar 26, 6 AM $ 0.000696
+1.54%
$ 2.35 million $ 54,109
Mar 26, 5 AM $ 0.000688
-1.08%
$ 2.33 million $ 54,958
Mar 26, 4 AM $ 0.000696
+2.12%
$ 2.35 million $ 56,027
Mar 26, 3 AM $ 0.000693
+1.54%
$ 2.34 million $ 56,352
Mar 26, 2 AM $ 0.000689
+1.26%
$ 2.33 million $ 56,209
Mar 26, 1 AM $ 0.00068
-0.33%
$ 2.3 million $ 56,924
Mar 26, 12 AM $ 0.000681
-2.43%
$ 2.3 million $ 55,884
Mar 25, 11 PM $ 0.000698
+0.68%
$ 2.36 million $ 56,329
Mar 25, 10 PM $ 0.000693
+0.04%
$ 2.34 million $ 53,975
Mar 25, 9 PM $ 0.000693
+0.68%
$ 2.34 million $ 54,751
Mar 25, 8 PM $ 0.000688
-1.11%
$ 2.33 million $ 53,505
Mar 25, 7 PM $ 0.000696
+0.11%
$ 2.35 million $ 54,597
Mar 25, 6 PM $ 0.000695
+1.34%
$ 2.35 million $ 54,371
Mar 25, 5 PM $ 0.000687
-1.70%
$ 2.32 million $ 54,714
Mar 25, 4 PM $ 0.000694
+1.41%
$ 2.34 million $ 55,505
Mar 25, 3 PM $ 0.000684
-0.90%
$ 2.31 million $ 52,947
Mar 25, 2 PM $ 0.00069
-0.03%
$ 2.33 million $ 54,506
Mar 25, 1 PM $ 0.00069
-0.93%
$ 2.33 million $ 54,675
Mar 25, 12 PM $ 0.000697
-0.18%
$ 2.35 million $ 55,382
Mar 25, 11 AM $ 0.000699
+0.21%
$ 2.36 million $ 55,595
Mar 25, 10 AM $ 0.000699
+1.74%
$ 2.36 million $ 55,910
Mar 25, 9 AM $ 0.000679
-1.34%
$ 2.3 million $ 54,048
Mar 25, 8 AM $ 0.000686
+0.85%
$ 2.32 million $ 54,670
Mar 25, 7 AM $ 0.000685
-1.31%
$ 2.32 million $ 54,520
Mar 25, 6 AM $ 0.000694
+1.09%
$ 2.35 million $ 54,726
Mar 25, 5 AM $ 0.000687
-0.97%
$ 2.32 million $ 54,342
Mar 25, 4 AM $ 0.000693
-0.44%
$ 2.34 million $ 54,212
Mar 25, 3 AM $ 0.000696
+1.57%
$ 2.35 million $ 54,160
Mar 25, 2 AM $ 0.000686
-1.75%
$ 2.32 million $ 53,523
Mar 25, 1 AM $ 0.000698
+2.30%
$ 2.36 million $ 54,543
Mar 25, 12 AM $ 0.000699
+0.78%
$ 2.36 million $ 55,585