cPen Historical Data

CPEN Page 15
Download
Date Close Price change Market cap Trading volume
Mar 25, 12 AM $ 0.000699
+0.78%
$ 2.36 million $ 55,585
Mar 24, 11 PM $ 0.000694
-0.03%
$ 2.35 million $ 55,586
Mar 24, 10 PM $ 0.000693
-0.05%
$ 2.34 million $ 56,501
Mar 24, 9 PM $ 0.000684
-0.14%
$ 2.31 million $ 55,581
Mar 24, 8 PM $ 0.000685
-1.47%
$ 2.31 million $ 55,943
Mar 24, 7 PM $ 0.000695
+2.04%
$ 2.35 million $ 56,669
Mar 24, 6 PM $ 0.000681
-0.92%
$ 2.3 million $ 54,802
Mar 24, 5 PM $ 0.000687
+1.05%
$ 2.32 million $ 56,222
Mar 24, 4 PM $ 0.00068
-1.95%
$ 2.3 million $ 55,398
Mar 24, 3 PM $ 0.000696
+2.28%
$ 2.35 million $ 55,769
Mar 24, 2 PM $ 0.000681
-1.56%
$ 2.3 million $ 53,752
Mar 24, 1 PM $ 0.000691
+1.68%
$ 2.34 million $ 55,588
Mar 24, 12 PM $ 0.000698
+1.65%
$ 2.36 million $ 56,560
Mar 24, 11 AM $ 0.000691
-0.48%
$ 2.34 million $ 54,774
Mar 24, 10 AM $ 0.000692
-0.16%
$ 2.34 million $ 56,152
Mar 24, 9 AM $ 0.000686
-1.34%
$ 2.32 million $ 56,359
Mar 24, 8 AM $ 0.000681
-0.49%
$ 2.3 million $ 55,614
Mar 24, 7 AM $ 0.000691
+1.21%
$ 2.34 million $ 57,109
Mar 24, 6 AM $ 0.000694
+2.14%
$ 2.34 million $ 56,803
Mar 24, 5 AM $ 0.000698
+0.17%
$ 2.36 million $ 57,686
Mar 24, 4 AM $ 0.000696
+2.39%
$ 2.35 million $ 57,289
Mar 24, 3 AM $ 0.000679
-0.75%
$ 2.3 million $ 55,081
Mar 24, 2 AM $ 0.000681
-0.26%
$ 2.3 million $ 55,207
Mar 24, 1 AM $ 0.000688
+0.50%
$ 2.32 million $ 56,432
Mar 24, 12 AM $ 0.000693
+1.00%
$ 2.34 million $ 55,276
Mar 23, 11 PM $ 0.000686
+0.10%
$ 2.32 million $ 54,648
Mar 23, 10 PM $ 0.000698
+2.61%
$ 2.36 million $ 55,345
Mar 23, 9 PM $ 0.000681
-2.62%
$ 2.3 million $ 53,431
Mar 23, 8 PM $ 0.000699
+0.22%
$ 2.36 million $ 54,714
Mar 23, 7 PM $ 0.000697
+2.38%
$ 2.36 million $ 54,089
Mar 23, 6 PM $ 0.000684
-0.72%
$ 2.31 million $ 53,196
Mar 23, 5 PM $ 0.000689
+1.10%
$ 2.33 million $ 52,640
Mar 23, 4 PM $ 0.000682
-0.45%
$ 2.3 million $ 51,606
Mar 23, 3 PM $ 0.000685
+0.96%
$ 2.31 million $ 52,410
Mar 23, 2 PM $ 0.000678
-1.97%
$ 2.29 million $ 52,983
Mar 23, 1 PM $ 0.000682
-2.04%
$ 2.3 million $ 53,202
Mar 23, 12 PM $ 0.000696
-0.08%
$ 2.35 million $ 53,735
Mar 23, 11 AM $ 0.000683
-1.26%
$ 2.31 million $ 53,837
Mar 23, 10 AM $ 0.000692
+1.27%
$ 2.34 million $ 54,601
Mar 23, 9 AM $ 0.000683
+0.62%
$ 2.31 million $ 52,962
Mar 23, 8 AM $ 0.000682
-0.68%
$ 2.31 million $ 52,794
Mar 23, 7 AM $ 0.000692
+1.70%
$ 2.34 million $ 54,499
Mar 23, 6 AM $ 0.00068
-2.63%
$ 2.3 million $ 54,083
Mar 23, 5 AM $ 0.000699
+1.80%
$ 2.36 million $ 55,274
Mar 23, 4 AM $ 0.000686
-0.02%
$ 2.32 million $ 53,757
Mar 23, 3 AM $ 0.000686
+1.15%
$ 2.32 million $ 55,227
Mar 23, 2 AM $ 0.000698
+1.39%
$ 2.36 million $ 55,907
Mar 23, 1 AM $ 0.000688
-1.32%
$ 2.33 million $ 53,779
Mar 23, 12 AM $ 0.000693
-0.03%
$ 2.34 million $ 54,328
Mar 22, 11 PM $ 0.000693
-0.54%
$ 2.34 million $ 55,209