cPen Historical Data

CPEN Page 22
Download
Date Close Price change Market cap Trading volume
Apr 28, 2 AM $ 0.000554
-1.82%
$ 1.87 million $ 51,764
Apr 28, 1 AM $ 0.000555
-0.23%
$ 1.88 million $ 52,580
Apr 28, 12 AM $ 0.000557
-0.20%
$ 1.88 million $ 50,709
Apr 27, 11 PM $ 0.000557
-1.11%
$ 1.88 million $ 52,656
Apr 27, 10 PM $ 0.000557
-1.38%
$ 1.88 million $ 54,293
Apr 27, 9 PM $ 0.000559
-0.02%
$ 1.89 million $ 55,400
Apr 27, 8 PM $ 0.000559
-0.55%
$ 1.89 million $ 54,429
Apr 27, 7 PM $ 0.000549
-2.23%
$ 1.86 million $ 55,037
Apr 27, 6 PM $ 0.000559
-0.85%
$ 1.89 million $ 52,398
Apr 27, 5 PM $ 0.00055
-0.55%
$ 1.86 million $ 54,639
Apr 27, 4 PM $ 0.000557
+1.25%
$ 1.88 million $ 54,579
Apr 27, 3 PM $ 0.00055
-1.01%
$ 1.86 million $ 53,313
Apr 27, 2 PM $ 0.000558
+1.63%
$ 1.88 million $ 54,783
Apr 27, 1 PM $ 0.000565
+0.09%
$ 1.91 million $ 54,419
Apr 27, 12 PM $ 0.000555
-0.11%
$ 1.88 million $ 52,185
Apr 27, 11 AM $ 0.000553
-1.50%
$ 1.87 million $ 52,431
Apr 27, 10 AM $ 0.000557
+0.99%
$ 1.88 million $ 57,037
Apr 27, 9 AM $ 0.000551
-2.33%
$ 1.86 million $ 55,395
Apr 27, 8 AM $ 0.000565
+2.42%
$ 1.91 million $ 56,356
Apr 27, 7 AM $ 0.00056
+0.85%
$ 1.89 million $ 53,205
Apr 27, 6 AM $ 0.000555
+0.93%
$ 1.87 million $ 53,554
Apr 27, 5 AM $ 0.000562
+2.09%
$ 1.9 million $ 52,699
Apr 27, 4 AM $ 0.000553
+0.54%
$ 1.87 million $ 53,248
Apr 27, 3 AM $ 0.00055
-2.43%
$ 1.86 million $ 57,171
Apr 27, 2 AM $ 0.000563
+1.57%
$ 1.9 million $ 58,916
Apr 27, 1 AM $ 0.000555
-1.23%
$ 1.87 million $ 59,278
Apr 27, 12 AM $ 0.000562
-0.30%
$ 1.9 million $ 60,691
Apr 26, 11 PM $ 0.000557
+1.38%
$ 1.88 million $ 58,333
Apr 26, 10 PM $ 0.000548
-0.57%
$ 1.85 million $ 56,996
Apr 26, 9 PM $ 0.000548
-0.35%
$ 1.85 million $ 59,589
Apr 26, 8 PM $ 0.000549
-0.83%
$ 1.85 million $ 56,306
Apr 26, 7 PM $ 0.000556
-0.63%
$ 1.88 million $ 57,463
Apr 26, 6 PM $ 0.000554
-0.18%
$ 1.87 million $ 58,946
Apr 26, 5 PM $ 0.000555
-1.42%
$ 1.88 million $ 60,788
Apr 26, 4 PM $ 0.000563
+0.38%
$ 1.9 million $ 61,613
Apr 26, 3 PM $ 0.000561
+1.02%
$ 1.9 million $ 62,076
Apr 26, 2 PM $ 0.000556
-1.60%
$ 1.88 million $ 61,145
Apr 26, 1 PM $ 0.000551
-2.34%
$ 1.86 million $ 61,317
Apr 26, 12 PM $ 0.000564
+0.95%
$ 1.91 million $ 61,627
Apr 26, 11 AM $ 0.000559
-1.04%
$ 1.89 million $ 60,779
Apr 26, 10 AM $ 0.000565
+0.26%
$ 1.91 million $ 61,938
Apr 26, 9 AM $ 0.000557
+1.39%
$ 1.88 million $ 59,648
Apr 26, 8 AM $ 0.000549
-1.53%
$ 1.86 million $ 58,088
Apr 26, 7 AM $ 0.000558
+1.37%
$ 1.89 million $ 58,772
Apr 26, 6 AM $ 0.00056
+1.80%
$ 1.89 million $ 59,906
Apr 26, 5 AM $ 0.00055
+0.15%
$ 1.86 million $ 58,676
Apr 26, 4 AM $ 0.000549
-1.35%
$ 1.86 million $ 58,177
Apr 26, 3 AM $ 0.000564
+1.88%
$ 1.91 million $ 58,781
Apr 26, 2 AM $ 0.000554
+0.81%
$ 1.87 million $ 57,243
Apr 26, 1 AM $ 0.000549
-0.90%
$ 1.86 million $ 55,827