cPen Historical Data

CPEN Page 19
Download
Date Close Price change Market cap Trading volume
Mar 16, 10 PM $ 0.000757
-1.73%
$ 2.56 million $ 56,202
Mar 16, 9 PM $ 0.00077
+1.05%
$ 2.6 million $ 57,457
Mar 16, 8 PM $ 0.000754
+0.12%
$ 2.55 million $ 56,034
Mar 16, 7 PM $ 0.000761
-1.16%
$ 2.57 million $ 55,347
Mar 16, 6 PM $ 0.00077
+2.03%
$ 2.6 million $ 57,578
Mar 16, 5 PM $ 0.000755
-0.21%
$ 2.55 million $ 57,244
Mar 16, 4 PM $ 0.000757
-1.30%
$ 2.56 million $ 57,292
Mar 16, 3 PM $ 0.000755
-1.62%
$ 2.6 million $ 56,393
Mar 16, 2 PM $ 0.000763
-0.17%
$ 2.58 million $ 56,832
Mar 16, 1 PM $ 0.000771
+0.20%
$ 2.6 million $ 57,098
Mar 16, 12 PM $ 0.00077
+2.17%
$ 2.6 million $ 59,370
Mar 16, 11 AM $ 0.000773
+0.35%
$ 2.61 million $ 59,135
Mar 16, 10 AM $ 0.000754
-1.36%
$ 2.55 million $ 58,934
Mar 16, 9 AM $ 0.000765
-0.07%
$ 2.58 million $ 56,812
Mar 16, 8 AM $ 0.000765
+1.53%
$ 2.59 million $ 58,181
Mar 16, 7 AM $ 0.000767
+2.27%
$ 2.59 million $ 62,474
Mar 16, 6 AM $ 0.00075
-1.06%
$ 2.53 million $ 60,880
Mar 16, 5 AM $ 0.000753
-1.33%
$ 2.54 million $ 62,032
Mar 16, 4 AM $ 0.000763
+1.40%
$ 2.58 million $ 62,217
Mar 16, 3 AM $ 0.000769
+0.82%
$ 2.6 million $ 62,774
Mar 16, 2 AM $ 0.000769
+1.61%
$ 2.6 million $ 62,125
Mar 16, 1 AM $ 0.000757
-0.64%
$ 2.56 million $ 61,521
Mar 16, 12 AM $ 0.000754
+0.51%
$ 2.55 million $ 61,623
Mar 15, 11 PM $ 0.000756
-0.39%
$ 2.55 million $ 61,635
Mar 15, 10 PM $ 0.000762
+0.38%
$ 2.58 million $ 62,822
Mar 15, 9 PM $ 0.000764
+1.64%
$ 2.58 million $ 58,357
Mar 15, 8 PM $ 0.000755
-0.97%
$ 2.55 million $ 60,823
Mar 15, 7 PM $ 0.000753
-2.30%
$ 2.54 million $ 60,554
Mar 15, 6 PM $ 0.00077
+2.51%
$ 2.6 million $ 61,850
Mar 15, 5 PM $ 0.000754
-1.32%
$ 2.55 million $ 58,180
Mar 15, 4 PM $ 0.000757
+0.44%
$ 2.56 million $ 58,092
Mar 15, 3 PM $ 0.000762
+0.17%
$ 2.55 million $ 54,396
Mar 15, 2 PM $ 0.000753
-0.29%
$ 2.54 million $ 57,503
Mar 15, 1 PM $ 0.000757
-2.07%
$ 2.56 million $ 53,746
Mar 15, 12 PM $ 0.00077
+0.51%
$ 2.6 million $ 53,976
Mar 15, 11 AM $ 0.000782
+0.13%
$ 2.64 million $ 58,989
Mar 15, 10 AM $ 0.000781
+1.33%
$ 2.64 million $ 60,394
Mar 15, 9 AM $ 0.000785
-0.06%
$ 2.65 million $ 60,983
Mar 15, 8 AM $ 0.000789
+1.05%
$ 2.67 million $ 55,010
Mar 15, 7 AM $ 0.000774
-0.96%
$ 2.62 million $ 57,567
Mar 15, 6 AM $ 0.000789
+1.71%
$ 2.67 million $ 58,445
Mar 15, 5 AM $ 0.000789
+1.67%
$ 2.67 million $ 57,856
Mar 15, 4 AM $ 0.000773
-1.01%
$ 2.61 million $ 58,111
Mar 15, 3 AM $ 0.000781
-0.26%
$ 2.64 million $ 53,666
Mar 15, 2 AM $ 0.000771
-0.31%
$ 2.6 million $ 52,441
Mar 15, 1 AM $ 0.000789
+1.61%
$ 2.67 million $ 53,996
Mar 15, 12 AM $ 0.00078
-0.93%
$ 2.64 million $ 52,456
Mar 14, 11 PM $ 0.000777
+0.73%
$ 2.63 million $ 56,078
Mar 14, 10 PM $ 0.000772
-2.07%
$ 2.61 million $ 56,164
Mar 14, 9 PM $ 0.000789
-0.15%
$ 2.67 million $ 51,920