cPen Historical Data

CPEN Page 2
Download
Date Close Price change Market cap Trading volume
9:12 AM $ 0.0005
+0.00%
$ 1.69 million $ 9,552
9:07 AM $ 0.0005
+0.00%
$ 1.69 million $ 9,569
8:57 AM $ 0.0006
+0.00%
$ 2.03 million $ 9,931
8:52 AM $ 0.000584
+0.00%
$ 1.98 million $ 9,995
8:47 AM $ 0.000584
+0.00%
$ 1.98 million $ 9,995
8:37 AM $ 0.000501
+0.00%
$ 1.69 million $ 10,328
8:32 AM $ 0.000501
+0.00%
$ 1.69 million $ 10,318
8:22 AM $ 0.000504
+0.00%
$ 1.7 million $ 10,341
8:17 AM $ 0.000512
+0.00%
$ 1.73 million $ 10,657
8:12 AM $ 0.00052
+0.00%
$ 1.76 million $ 11,860
8:07 AM $ 0.00052
+0.00%
$ 1.76 million $ 13,045
7:57 AM $ 0.0006
+0.00%
$ 2.03 million $ 13,284
7:52 AM $ 0.0006
+0.00%
$ 2.03 million $ 13,336
7:47 AM $ 0.0006
+0.00%
$ 2.03 million $ 13,336
7:42 AM $ 0.0006
+0.00%
$ 2.03 million $ 13,428
7:37 AM $ 0.0006
+0.00%
$ 2.03 million $ 13,428
7:32 AM $ 0.0006
+0.00%
$ 2.03 million $ 13,492
7:27 AM $ 0.0006
+0.00%
$ 2.03 million $ 13,946
7:22 AM $ 0.0006
+0.00%
$ 2.03 million $ 13,946
7:12 AM $ 0.000501
+0.00%
$ 1.69 million $ 13,906
7:07 AM $ 0.000496
+0.00%
$ 1.68 million $ 13,903
7:02 AM $ 0.000476
+0.00%
$ 1.61 million $ 13,932
6:57 AM $ 0.000479
+0.00%
$ 1.62 million $ 14,058
6:47 AM $ 0.000605
+0.00%
$ 2.04 million $ 14,168
6:42 AM $ 0.000609
+0.00%
$ 2.06 million $ 14,542
6:37 AM $ 0.000609
+0.00%
$ 2.06 million $ 14,542
6:32 AM $ 0.000609
+0.00%
$ 2.06 million $ 14,542
6:27 AM $ 0.000609
+0.00%
$ 2.06 million $ 14,542
6:22 AM $ 0.000617
+0.00%
$ 2.09 million $ 14,590
6:17 AM $ 0.000617
+0.00%
$ 2.09 million $ 14,879
6:12 AM $ 0.000617
+0.00%
$ 2.09 million $ 14,879
6:02 AM $ 0.000477
+0.00%
$ 1.61 million $ 15,005
5:57 AM $ 0.000477
+0.00%
$ 1.61 million $ 15,005
5:52 AM $ 0.000477
+0.00%
$ 1.61 million $ 15,005
5:47 AM $ 0.000479
+0.00%
$ 1.62 million $ 15,149
5:42 AM $ 0.000477
+0.00%
$ 1.61 million $ 15,217
5:37 AM $ 0.000477
+0.00%
$ 1.61 million $ 15,217
5:32 AM $ 0.000494
+0.00%
$ 1.67 million $ 15,201
5:22 AM $ 0.000524
+0.00%
$ 1.77 million $ 15,302
5:17 AM $ 0.000524
+0.00%
$ 1.77 million $ 15,594
5:12 AM $ 0.000524
+0.00%
$ 1.77 million $ 15,594
5:07 AM $ 0.000524
+0.00%
$ 1.77 million $ 15,594
5:02 AM $ 0.000506
+0.00%
$ 1.71 million $ 16,009
4:57 AM $ 0.000506
+0.00%
$ 1.71 million $ 16,009
4:47 AM $ 0.000546
+0.00%
$ 1.85 million $ 16,657
4:42 AM $ 0.000546
+0.00%
$ 1.85 million $ 16,657
4:37 AM $ 0.000546
+0.00%
$ 1.85 million $ 16,875
4:32 AM $ 0.000546
+0.00%
$ 1.85 million $ 16,875
4:27 AM $ 0.000546
+0.00%
$ 1.85 million $ 16,954
4:22 AM $ 0.000546
+0.00%
$ 1.85 million $ 16,954