cPen Historical Data

CPEN Page 20
Download
Date Close Price change Market cap Trading volume
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
Mar 14, 8 PM $ 0.000777
-1.08%
$ 2.63 million $ 52,277
Mar 14, 7 PM $ 0.000782
-0.81%
$ 2.64 million $ 53,589
Mar 14, 6 PM $ 0.000793
+0.96%
$ 2.68 million $ 58,648
Mar 14, 5 PM $ 0.000778
+0.28%
$ 2.63 million $ 58,917
Mar 14, 4 PM $ 0.000776
-1.23%
$ 2.62 million $ 58,535
Mar 14, 3 PM $ 0.000792
+0.31%
$ 2.68 million $ 59,702
Mar 14, 2 PM $ 0.000771
-2.00%
$ 2.61 million $ 59,221
Mar 14, 1 PM $ 0.000787
+2.00%
$ 2.66 million $ 60,689
Mar 14, 12 PM $ 0.000791
+1.83%
$ 2.67 million $ 62,583
Mar 14, 11 AM $ 0.00079
+0.45%
$ 2.67 million $ 61,618
Mar 14, 10 AM $ 0.00078
-0.24%
$ 2.64 million $ 58,425
Mar 14, 9 AM $ 0.000779
-1.96%
$ 2.63 million $ 58,172
Mar 14, 8 AM $ 0.000788
+1.81%
$ 2.66 million $ 59,837
Mar 14, 7 AM $ 0.000787
+0.97%
$ 2.66 million $ 59,900
Mar 14, 6 AM $ 0.000784
+0.03%
$ 2.65 million $ 59,904
Mar 14, 5 AM $ 0.00078
+0.77%
$ 2.64 million $ 59,419
Mar 14, 4 AM $ 0.000781
-1.42%
$ 2.64 million $ 58,390
Mar 14, 3 AM $ 0.000779
-0.41%
$ 2.63 million $ 55,766
Mar 14, 2 AM $ 0.000782
-0.55%
$ 2.64 million $ 61,002
Mar 14, 1 AM $ 0.000787
+1.64%
$ 2.66 million $ 61,919
Mar 14, 12 AM $ 0.000774
-0.79%
$ 2.62 million $ 62,228
Mar 13, 11 PM $ 0.000789
-0.11%
$ 2.67 million $ 58,251
Mar 13, 10 PM $ 0.000786
-0.30%
$ 2.66 million $ 58,438
Mar 13, 9 PM $ 0.000788
-0.86%
$ 2.66 million $ 62,302
Mar 13, 8 PM $ 0.000795
+1.41%
$ 2.69 million $ 63,178
Mar 13, 7 PM $ 0.000784
-0.77%
$ 2.65 million $ 62,333
Mar 13, 6 PM $ 0.000789
+1.21%
$ 2.67 million $ 62,413
Mar 13, 5 PM $ 0.000775
-2.13%
$ 2.62 million $ 61,462
Mar 13, 4 PM $ 0.000792
+0.98%
$ 2.68 million $ 62,391
Mar 13, 3 PM $ 0.000784
-0.82%
$ 2.65 million $ 61,484
Mar 13, 2 PM $ 0.000791
+1.21%
$ 2.67 million $ 62,316
Mar 13, 1 PM $ 0.000782
+0.63%
$ 2.64 million $ 61,363
Mar 13, 12 PM $ 0.000786
-1.78%
$ 2.66 million $ 56,630
Mar 13, 11 AM $ 0.000796
+0.33%
$ 2.69 million $ 58,546
Mar 13, 10 AM $ 0.000796
+0.03%
$ 2.69 million $ 58,894
Mar 13, 9 AM $ 0.000796
-0.01%
$ 2.69 million $ 58,587
Mar 13, 8 AM $ 0.000794
+0.39%
$ 2.68 million $ 58,381
Mar 13, 7 AM $ 0.000781
-0.45%
$ 2.64 million $ 58,030
Mar 13, 6 AM $ 0.0008
+2.25%
$ 2.7 million $ 60,281
Mar 13, 5 AM $ 0.000782
-1.70%
$ 2.64 million $ 59,117
Mar 13, 4 AM $ 0.000796
+0.42%
$ 2.69 million $ 60,874
Mar 13, 3 AM $ 0.000791
+0.50%
$ 2.67 million $ 57,358
Mar 13, 2 AM $ 0.000787
-0.41%
$ 2.66 million $ 59,395
Mar 13, 1 AM $ 0.000789
-1.02%
$ 2.67 million $ 59,590
Mar 13, 12 AM $ 0.000797
-0.21%
$ 2.69 million $ 60,286
Mar 12, 11 PM $ 0.000799
+1.10%
$ 2.7 million $ 59,658
Mar 12, 10 PM $ 0.00079
-0.61%
$ 2.67 million $ 56,336
Mar 12, 9 PM $ 0.000792
+0.04%
$ 2.68 million $ 56,288