cPen Historical Data

CPEN Page 2
Download
Date Close Price change Market cap Trading volume
4:19 AM $ 0.000556
+0.00%
$ 1.88 million $ 57,654
4:15 AM $ 0.00056
+0.00%
$ 1.88 million $ 57,654
4:14 AM $ 0.00056
+0.00%
$ 1.89 million $ 58,090
4:10 AM $ 0.000555
+0.00%
$ 1.89 million $ 58,090
4:09 AM $ 0.000555
+0.00%
$ 1.88 million $ 57,746
4:05 AM $ 0.000557
+0.00%
$ 1.88 million $ 57,746
4:04 AM $ 0.000557
+0.00%
$ 1.88 million $ 57,425
4:01 AM $ 0.000549
+0.00%
$ 1.88 million $ 56,624
4:00 AM $ 0.000563
+0.00%
$ 1.88 million $ 56,624
3:59 AM $ 0.000563
+0.00%
$ 1.9 million $ 57,936
3:55 AM $ 0.000562
+0.00%
$ 1.9 million $ 57,936
3:54 AM $ 0.000562
+0.00%
$ 1.9 million $ 57,891
3:50 AM $ 0.000549
+0.00%
$ 1.9 million $ 57,891
3:49 AM $ 0.000549
+0.00%
$ 1.86 million $ 56,300
3:45 AM $ 0.000551
+0.00%
$ 1.86 million $ 56,300
3:44 AM $ 0.000551
+0.00%
$ 1.86 million $ 57,308
3:40 AM $ 0.000554
+0.00%
$ 1.86 million $ 57,308
3:39 AM $ 0.000554
+0.00%
$ 1.87 million $ 57,599
3:35 AM $ 0.000558
+0.00%
$ 1.87 million $ 57,599
3:34 AM $ 0.000558
+0.00%
$ 1.89 million $ 57,992
3:30 AM $ 0.000551
+0.00%
$ 1.89 million $ 57,992
3:29 AM $ 0.000551
+0.00%
$ 1.86 million $ 57,210
3:25 AM $ 0.000562
+0.00%
$ 1.86 million $ 57,230
3:24 AM $ 0.000562
+0.00%
$ 1.9 million $ 58,820
3:20 AM $ 0.000556
+0.00%
$ 1.9 million $ 58,820
3:19 AM $ 0.000556
+0.00%
$ 1.88 million $ 58,142
3:15 AM $ 0.000555
+0.00%
$ 1.88 million $ 58,142
3:14 AM $ 0.000555
+0.00%
$ 1.87 million $ 57,919
3:10 AM $ 0.000559
+0.00%
$ 1.87 million $ 57,919
3:09 AM $ 0.000559
+0.00%
$ 1.89 million $ 58,250
3:05 AM $ 0.000562
+0.00%
$ 1.89 million $ 58,250
3:04 AM $ 0.000562
+0.00%
$ 1.9 million $ 58,226
3:01 AM $ 0.000562
+0.00%
$ 1.9 million $ 58,210
2:59 AM $ 0.000557
+0.00%
$ 1.88 million $ 57,689
2:55 AM $ 0.000553
+0.00%
$ 1.88 million $ 57,689
2:54 AM $ 0.000553
+0.00%
$ 1.87 million $ 57,170
2:50 AM $ 0.000556
+0.00%
$ 1.87 million $ 57,190
2:49 AM $ 0.000556
+0.00%
$ 1.88 million $ 57,355
2:45 AM $ 0.000555
+0.00%
$ 1.88 million $ 57,355
2:44 AM $ 0.000555
+0.00%
$ 1.87 million $ 57,461
2:40 AM $ 0.000562
+0.00%
$ 1.87 million $ 57,461
2:39 AM $ 0.000562
+0.00%
$ 1.9 million $ 58,224
2:35 AM $ 0.000559
+0.00%
$ 1.9 million $ 58,224
2:34 AM $ 0.000559
+0.00%
$ 1.89 million $ 57,973
2:30 AM $ 0.000548
+0.00%
$ 1.89 million $ 57,973
2:29 AM $ 0.000548
+0.00%
$ 1.85 million $ 56,712
2:25 AM $ 0.00056
+0.00%
$ 1.85 million $ 56,712
2:24 AM $ 0.00056
+0.00%
$ 1.89 million $ 57,983
2:20 AM $ 0.000565
+0.00%
$ 1.89 million $ 57,983
2:19 AM $ 0.000565
+0.00%
$ 1.91 million $ 58,399