cPen Historical Data

CPEN Page 2
Download
Date Close Price change Market cap Trading volume
Apr 20, 2 AM $ 0.000564
+2.06%
$ 1.91 million $ 52,731
Apr 20, 1 AM $ 0.000553
-0.14%
$ 1.87 million $ 52,754
Apr 20, 12 AM $ 0.000554
+0.73%
$ 1.87 million $ 52,445
Apr 19, 11 PM $ 0.00055
-0.45%
$ 1.86 million $ 52,484
Apr 19, 10 PM $ 0.000552
+0.00%
$ 1.87 million $ 51,175
Apr 19, 9 PM $ 0.000552
-0.50%
$ 1.87 million $ 50,478
Apr 19, 8 PM $ 0.000548
-0.57%
$ 1.85 million $ 51,273
Apr 19, 7 PM $ 0.000551
+0.57%
$ 1.86 million $ 49,796
Apr 19, 6 PM $ 0.000558
+0.55%
$ 1.88 million $ 51,923
Apr 19, 5 PM $ 0.000555
+0.19%
$ 1.87 million $ 53,037
Apr 19, 4 PM $ 0.000554
-1.84%
$ 1.87 million $ 53,339
Apr 19, 3 PM $ 0.000564
+0.54%
$ 1.91 million $ 54,110
Apr 19, 2 PM $ 0.000561
-0.35%
$ 1.9 million $ 54,738
Apr 19, 1 PM $ 0.000563
+0.50%
$ 1.9 million $ 54,155
Apr 19, 12 PM $ 0.000556
+1.09%
$ 1.88 million $ 53,557
Apr 19, 11 AM $ 0.00055
-2.50%
$ 1.86 million $ 51,954
Apr 19, 10 AM $ 0.000564
+1.44%
$ 1.91 million $ 53,242
Apr 19, 9 AM $ 0.000569
+0.76%
$ 1.92 million $ 53,335
Apr 19, 8 AM $ 0.000565
+0.19%
$ 1.91 million $ 53,216
Apr 19, 7 AM $ 0.000564
-0.05%
$ 1.9 million $ 53,718
Apr 19, 6 AM $ 0.000564
-4.16%
$ 1.91 million $ 54,420
Apr 19, 5 AM $ 0.000588
+2.48%
$ 1.99 million $ 56,918
Apr 19, 4 AM $ 0.000574
-0.50%
$ 1.94 million $ 56,249
Apr 19, 3 AM $ 0.000577
-0.85%
$ 1.95 million $ 57,199
Apr 19, 2 AM $ 0.000582
+0.48%
$ 1.97 million $ 58,500
Apr 19, 1 AM $ 0.000579
-0.09%
$ 1.96 million $ 58,772
Apr 19, 12 AM $ 0.00058
+0.00%
$ 1.96 million $ 59,787
Apr 18, 11 PM $ 0.00058
+0.29%
$ 1.96 million $ 60,550
Apr 18, 10 PM $ 0.000578
-1.21%
$ 1.95 million $ 59,320
Apr 18, 9 PM $ 0.000585
+0.34%
$ 1.98 million $ 60,935
Apr 18, 8 PM $ 0.000583
-1.16%
$ 1.97 million $ 61,559
Apr 18, 7 PM $ 0.00059
+2.10%
$ 1.99 million $ 61,921
Apr 18, 6 PM $ 0.000578
-2.92%
$ 1.95 million $ 61,293
Apr 18, 5 PM $ 0.000595
+1.51%
$ 2.01 million $ 61,852
Apr 18, 4 PM $ 0.000586
-0.67%
$ 1.98 million $ 60,934
Apr 18, 3 PM $ 0.00059
+1.72%
$ 2 million $ 61,460
Apr 18, 2 PM $ 0.000591
+1.94%
$ 2 million $ 60,737
Apr 18, 1 PM $ 0.00058
-0.71%
$ 1.96 million $ 59,778
Apr 18, 12 PM $ 0.000584
+0.11%
$ 1.97 million $ 60,591
Apr 18, 11 AM $ 0.000588
+1.03%
$ 1.99 million $ 61,109
Apr 18, 10 AM $ 0.000589
+0.12%
$ 1.99 million $ 60,180
Apr 18, 9 AM $ 0.000583
-0.41%
$ 1.97 million $ 60,034
Apr 18, 8 AM $ 0.000585
-0.52%
$ 1.98 million $ 61,586
Apr 18, 7 AM $ 0.000588
+0.59%
$ 1.99 million $ 61,151
Apr 18, 6 AM $ 0.000585
-2.28%
$ 1.98 million $ 60,436
Apr 18, 5 AM $ 0.000598
+1.34%
$ 2.02 million $ 61,282
Apr 18, 4 AM $ 0.00059
-0.29%
$ 1.99 million $ 59,493
Apr 18, 3 AM $ 0.000582
-1.49%
$ 1.97 million $ 59,489
Apr 18, 2 AM $ 0.000597
-0.45%
$ 2.02 million $ 57,740
Apr 18, 1 AM $ 0.000588
-1.67%
$ 1.99 million $ 56,961