cPen Historical Data

CPEN Page 21
Download
Date Close Price change Market cap Trading volume
Mar 12, 9 PM $ 0.000792
+0.04%
$ 2.68 million $ 56,288
Mar 12, 8 PM $ 0.000788
-0.39%
$ 2.66 million $ 55,256
Mar 12, 7 PM $ 0.000791
-0.46%
$ 2.67 million $ 55,420
Mar 12, 6 PM $ 0.000792
+0.63%
$ 2.68 million $ 56,859
Mar 12, 5 PM $ 0.000787
-0.55%
$ 2.66 million $ 58,745
Mar 12, 4 PM $ 0.000795
-0.73%
$ 2.69 million $ 57,127
Mar 12, 3 PM $ 0.000801
+2.37%
$ 2.71 million $ 59,537
Mar 12, 2 PM $ 0.000782
-1.14%
$ 2.64 million $ 59,054
Mar 12, 1 PM $ 0.000798
+0.44%
$ 2.7 million $ 58,161
Mar 12, 12 PM $ 0.000794
-0.34%
$ 2.68 million $ 57,468
Mar 12, 11 AM $ 0.000796
+0.58%
$ 2.69 million $ 59,392
Mar 12, 10 AM $ 0.000787
-0.93%
$ 2.66 million $ 56,317
Mar 12, 9 AM $ 0.000795
+1.10%
$ 2.69 million $ 59,004
Mar 12, 8 AM $ 0.000789
-0.85%
$ 2.67 million $ 56,079
Mar 12, 7 AM $ 0.000785
-1.39%
$ 2.65 million $ 57,183
Mar 12, 6 AM $ 0.000784
-1.52%
$ 2.65 million $ 57,519
Mar 12, 5 AM $ 0.000787
-0.25%
$ 2.66 million $ 58,616
Mar 12, 4 AM $ 0.000789
+0.08%
$ 2.67 million $ 59,451
Mar 12, 3 AM $ 0.000788
-0.93%
$ 2.66 million $ 60,383
Mar 12, 2 AM $ 0.000795
+1.40%
$ 2.69 million $ 60,860
Mar 12, 1 AM $ 0.000784
-0.12%
$ 2.65 million $ 59,276
Mar 12, 12 AM $ 0.000788
-1.66%
$ 2.66 million $ 55,794
Mar 11, 11 PM $ 0.000797
+1.76%
$ 2.69 million $ 57,551
Mar 11, 10 PM $ 0.000801
+2.06%
$ 2.71 million $ 59,002
Mar 11, 9 PM $ 0.000785
-2.17%
$ 2.65 million $ 57,969
Mar 11, 8 PM $ 0.000793
+1.05%
$ 2.68 million $ 56,737
Mar 11, 7 PM $ 0.000784
-1.16%
$ 2.65 million $ 55,443
Mar 11, 6 PM $ 0.000793
-0.09%
$ 2.68 million $ 58,279
Mar 11, 5 PM $ 0.000783
-2.09%
$ 2.65 million $ 55,915
Mar 11, 4 PM $ 0.0008
+0.45%
$ 2.7 million $ 56,034
Mar 11, 3 PM $ 0.000799
+0.61%
$ 2.7 million $ 57,027
Mar 11, 2 PM $ 0.000801
+2.00%
$ 2.71 million $ 54,254
Mar 11, 1 PM $ 0.000785
-0.49%
$ 2.65 million $ 57,301
Mar 11, 12 PM $ 0.000791
-0.95%
$ 2.67 million $ 56,335
Mar 11, 11 AM $ 0.000798
-0.07%
$ 2.7 million $ 56,282
Mar 11, 10 AM $ 0.000799
-0.05%
$ 2.7 million $ 57,889
Mar 11, 9 AM $ 0.000799
+1.30%
$ 2.7 million $ 58,302
Mar 11, 8 AM $ 0.000789
-0.36%
$ 2.67 million $ 57,030
Mar 11, 7 AM $ 0.000792
-1.15%
$ 2.68 million $ 56,502
Mar 11, 6 AM $ 0.000801
+1.23%
$ 2.71 million $ 59,843
Mar 11, 5 AM $ 0.000791
+1.42%
$ 2.67 million $ 58,817
Mar 11, 4 AM $ 0.000787
-0.79%
$ 2.66 million $ 57,197
Mar 11, 3 AM $ 0.000793
-0.90%
$ 2.68 million $ 57,580
Mar 11, 2 AM $ 0.000777
-0.27%
$ 2.63 million $ 54,068
Mar 11, 1 AM $ 0.000794
+1.13%
$ 2.68 million $ 52,466
Mar 11, 12 AM $ 0.000785
-1.78%
$ 2.65 million $ 58,020
Mar 10, 11 PM $ 0.000799
+1.69%
$ 2.7 million $ 59,829
Mar 10, 10 PM $ 0.000786
-0.04%
$ 2.66 million $ 58,975
Mar 10, 9 PM $ 0.000782
-0.02%
$ 2.64 million $ 59,441
Mar 10, 8 PM $ 0.000788
-0.27%
$ 2.66 million $ 57,370