cPen Historical Data

CPEN Page 21
Download
Date Close Price change Market cap Trading volume
Apr 30, 6 AM $ 0.000602
-0.99%
$ 2.03 million $ 59,657
Apr 30, 5 AM $ 0.00061
-0.69%
$ 2.06 million $ 60,797
Apr 30, 4 AM $ 0.000613
+1.19%
$ 2.07 million $ 61,680
Apr 30, 3 AM $ 0.000607
+0.13%
$ 2.05 million $ 61,136
Apr 30, 2 AM $ 0.000601
-2.75%
$ 2.03 million $ 62,054
Apr 30, 1 AM $ 0.000608
-0.51%
$ 2.06 million $ 62,914
Apr 30, 12 AM $ 0.000606
-1.59%
$ 2.05 million $ 62,728
Apr 29, 11 PM $ 0.000607
-1.73%
$ 2.05 million $ 63,413
Apr 29, 10 PM $ 0.000603
-2.73%
$ 2.04 million $ 63,378
Apr 29, 9 PM $ 0.000613
+1.64%
$ 2.07 million $ 63,134
Apr 29, 8 PM $ 0.000608
+0.66%
$ 2.05 million $ 60,803
Apr 29, 7 PM $ 0.000609
-0.81%
$ 2.06 million $ 60,719
Apr 29, 6 PM $ 0.000623
+1.61%
$ 2.1 million $ 59,475
Apr 29, 5 PM $ 0.000629
+2.51%
$ 2.12 million $ 60,726
Apr 29, 4 PM $ 0.000624
+0.89%
$ 2.11 million $ 60,952
Apr 29, 3 PM $ 0.000629
+1.24%
$ 2.13 million $ 62,143
Apr 29, 2 PM $ 0.000621
-1.23%
$ 2.1 million $ 62,681
Apr 29, 1 PM $ 0.000629
+0.84%
$ 2.13 million $ 63,798
Apr 29, 12 PM $ 0.000624
-0.89%
$ 2.11 million $ 63,835
Apr 29, 11 AM $ 0.00063
+2.26%
$ 2.13 million $ 62,128
Apr 29, 10 AM $ 0.000617
-0.49%
$ 2.08 million $ 61,143
Apr 29, 9 AM $ 0.000624
+1.24%
$ 2.11 million $ 61,784
Apr 29, 8 AM $ 0.000616
-2.00%
$ 2.08 million $ 60,305
Apr 29, 7 AM $ 0.000628
+1.36%
$ 2.12 million $ 61,123
Apr 29, 6 AM $ 0.000615
-0.72%
$ 2.08 million $ 60,086
Apr 29, 5 AM $ 0.000629
+0.74%
$ 2.12 million $ 61,005
Apr 29, 4 AM $ 0.000623
+1.22%
$ 2.1 million $ 60,372
Apr 29, 3 AM $ 0.000614
-1.29%
$ 2.08 million $ 59,335
Apr 29, 2 AM $ 0.000628
+2.41%
$ 2.12 million $ 59,883
Apr 29, 1 AM $ 0.000602
-1.39%
$ 2.04 million $ 58,269
Apr 29, 12 AM $ 0.000618
+1.71%
$ 2.09 million $ 58,301
Apr 28, 11 PM $ 0.000602
-1.01%
$ 2.04 million $ 57,895
Apr 28, 10 PM $ 0.000605
-0.53%
$ 2.04 million $ 57,670
Apr 28, 9 PM $ 0.000609
+0.10%
$ 2.06 million $ 57,787
Apr 28, 8 PM $ 0.000618
+2.85%
$ 2.09 million $ 57,515
Apr 28, 7 PM $ 0.000614
+6.34%
$ 2.07 million $ 57,128
Apr 28, 3 PM $ 0.00056
+1.95%
$ 1.89 million $ 52,848
Apr 28, 2 PM $ 0.000561
-0.39%
$ 1.9 million $ 51,423
Apr 28, 1 PM $ 0.000558
+0.10%
$ 1.88 million $ 53,519
Apr 28, 12 PM $ 0.000548
-1.12%
$ 1.85 million $ 50,777
Apr 28, 11 AM $ 0.00056
+0.51%
$ 1.89 million $ 50,520
Apr 28, 10 AM $ 0.00055
+0.03%
$ 1.86 million $ 52,812
Apr 28, 9 AM $ 0.00056
-0.90%
$ 1.89 million $ 53,190
Apr 28, 8 AM $ 0.000565
+1.58%
$ 1.91 million $ 55,728
Apr 28, 7 AM $ 0.000557
+0.74%
$ 1.88 million $ 55,179
Apr 28, 6 AM $ 0.000549
-2.09%
$ 1.86 million $ 53,818
Apr 28, 5 AM $ 0.000554
+0.73%
$ 1.87 million $ 52,919
Apr 28, 4 AM $ 0.000565
+0.89%
$ 1.91 million $ 51,899
Apr 28, 3 AM $ 0.000555
-0.40%
$ 1.87 million $ 52,451
Apr 28, 2 AM $ 0.000554
-1.82%
$ 1.87 million $ 51,764