cPen Historical Data

CPEN Page 16
Download
Date Close Price change Market cap Trading volume
Mar 22, 11 PM $ 0.000693
-0.54%
$ 2.34 million $ 55,209
Mar 22, 10 PM $ 0.000697
+0.02%
$ 2.35 million $ 55,391
Mar 22, 9 PM $ 0.000697
+0.24%
$ 2.35 million $ 55,301
Mar 22, 8 PM $ 0.000686
-1.62%
$ 2.32 million $ 55,332
Mar 22, 7 PM $ 0.000697
+2.15%
$ 2.35 million $ 56,152
Mar 22, 6 PM $ 0.000686
-0.90%
$ 2.32 million $ 54,365
Mar 22, 5 PM $ 0.00069
-0.99%
$ 2.33 million $ 56,034
Mar 22, 4 PM $ 0.000693
-0.70%
$ 2.34 million $ 56,907
Mar 22, 3 PM $ 0.000682
-1.26%
$ 2.3 million $ 55,927
Mar 22, 2 PM $ 0.000684
-1.57%
$ 2.31 million $ 57,069
Mar 22, 1 PM $ 0.000697
+1.23%
$ 2.35 million $ 58,490
Mar 22, 12 PM $ 0.000691
+0.08%
$ 2.33 million $ 58,826
Mar 22, 11 AM $ 0.00069
+0.24%
$ 2.33 million $ 58,790
Mar 22, 10 AM $ 0.000687
+0.38%
$ 2.32 million $ 58,331
Mar 22, 9 AM $ 0.000685
+0.89%
$ 2.31 million $ 58,348
Mar 22, 8 AM $ 0.000679
-2.28%
$ 2.29 million $ 58,498
Mar 22, 7 AM $ 0.000695
+2.01%
$ 2.35 million $ 59,102
Mar 22, 6 AM $ 0.000681
-1.12%
$ 2.3 million $ 57,981
Mar 22, 5 AM $ 0.000688
-0.86%
$ 2.33 million $ 58,391
Mar 22, 4 AM $ 0.000694
+0.75%
$ 2.35 million $ 59,353
Mar 22, 3 AM $ 0.000689
+0.51%
$ 2.33 million $ 57,887
Mar 22, 2 AM $ 0.000686
-1.34%
$ 2.32 million $ 58,151
Mar 22, 1 AM $ 0.000684
-0.25%
$ 2.31 million $ 58,424
Mar 22, 12 AM $ 0.000686
-1.32%
$ 2.32 million $ 59,412
Mar 21, 11 PM $ 0.000695
+1.18%
$ 2.35 million $ 61,130
Mar 21, 10 PM $ 0.000685
+0.78%
$ 2.32 million $ 60,541
Mar 21, 9 PM $ 0.000699
+2.89%
$ 2.36 million $ 59,764
Mar 21, 8 PM $ 0.000696
+2.44%
$ 2.35 million $ 63,130
Mar 21, 7 PM $ 0.000689
-0.92%
$ 2.33 million $ 61,818
Mar 21, 6 PM $ 0.000695
-0.05%
$ 2.35 million $ 62,480
Mar 21, 5 PM $ 0.000695
+1.70%
$ 2.35 million $ 61,690
Mar 21, 4 PM $ 0.000684
+0.44%
$ 2.31 million $ 60,319
Mar 21, 3 PM $ 0.000689
-0.23%
$ 2.33 million $ 60,386
Mar 21, 2 PM $ 0.000682
-2.17%
$ 2.3 million $ 57,420
Mar 21, 1 PM $ 0.000682
-0.08%
$ 2.3 million $ 57,543
Mar 21, 12 PM $ 0.000693
+1.21%
$ 2.34 million $ 58,254
Mar 21, 11 AM $ 0.000681
-0.84%
$ 2.3 million $ 56,182
Mar 21, 10 AM $ 0.000693
-0.49%
$ 2.34 million $ 57,073
Mar 21, 9 AM $ 0.000687
-0.50%
$ 2.32 million $ 56,768
Mar 21, 8 AM $ 0.000681
+0.31%
$ 2.3 million $ 56,653
Mar 21, 7 AM $ 0.000683
-0.93%
$ 2.31 million $ 56,712
Mar 21, 6 AM $ 0.000694
+1.31%
$ 2.34 million $ 56,573
Mar 21, 5 AM $ 0.000679
-1.55%
$ 2.29 million $ 55,311
Mar 21, 4 AM $ 0.000683
-2.37%
$ 2.31 million $ 54,530
Mar 21, 3 AM $ 0.000694
+1.33%
$ 2.34 million $ 56,571
Mar 21, 2 AM $ 0.000698
+2.05%
$ 2.36 million $ 55,929
Mar 21, 1 AM $ 0.000681
-0.94%
$ 2.3 million $ 54,269
Mar 21, 12 AM $ 0.000687
-1.75%
$ 2.32 million $ 54,177
Mar 20, 11 PM $ 0.000683
+0.58%
$ 2.31 million $ 53,768
Mar 20, 10 PM $ 0.00069
+0.31%
$ 2.33 million $ 55,570