cPen Historical Data

CPEN Page 23
Download
Date Close Price change Market cap Trading volume
Mar 8, 6 PM $ 0.000685
+0.51%
$ 2.31 million $ 55,789
Mar 8, 5 PM $ 0.000682
+0.44%
$ 2.31 million $ 55,182
Mar 8, 4 PM $ 0.000679
+2.03%
$ 2.3 million $ 56,843
Mar 8, 3 PM $ 0.000666
-1.57%
$ 2.25 million $ 53,813
Mar 8, 2 PM $ 0.000677
-0.29%
$ 2.29 million $ 53,962
Mar 8, 1 PM $ 0.000678
+1.42%
$ 2.29 million $ 54,106
Mar 8, 12 PM $ 0.000667
-0.93%
$ 2.25 million $ 52,698
Mar 8, 11 AM $ 0.000673
+0.96%
$ 2.28 million $ 53,744
Mar 8, 10 AM $ 0.000667
-0.53%
$ 2.25 million $ 53,169
Mar 8, 9 AM $ 0.000671
-0.13%
$ 2.27 million $ 53,955
Mar 8, 8 AM $ 0.000671
-0.41%
$ 2.27 million $ 53,933
Mar 8, 7 AM $ 0.000674
+1.45%
$ 2.28 million $ 53,656
Mar 8, 6 AM $ 0.000664
-2.71%
$ 2.25 million $ 52,090
Mar 8, 5 AM $ 0.000683
-0.27%
$ 2.31 million $ 52,875
Mar 8, 4 AM $ 0.000685
+0.06%
$ 2.31 million $ 53,096
Mar 8, 3 AM $ 0.000684
+1.37%
$ 2.31 million $ 53,952
Mar 8, 2 AM $ 0.000675
+0.84%
$ 2.28 million $ 52,951
Mar 8, 1 AM $ 0.00067
+0.35%
$ 2.26 million $ 54,075
Mar 8, 12 AM $ 0.000667
-2.29%
$ 2.26 million $ 54,550
Mar 7, 11 PM $ 0.000683
+2.16%
$ 2.31 million $ 56,605
Mar 7, 10 PM $ 0.000669
-2.07%
$ 2.26 million $ 55,830
Mar 7, 9 PM $ 0.000683
+1.05%
$ 2.31 million $ 56,944
Mar 7, 8 PM $ 0.000676
+0.95%
$ 2.28 million $ 56,034
Mar 7, 7 PM $ 0.000669
-2.24%
$ 2.26 million $ 55,863
Mar 7, 6 PM $ 0.000685
+0.46%
$ 2.31 million $ 56,915
Mar 7, 5 PM $ 0.000681
+1.15%
$ 2.3 million $ 57,462
Mar 7, 4 PM $ 0.000674
+1.25%
$ 2.28 million $ 58,036
Mar 7, 3 PM $ 0.000665
-1.05%
$ 2.25 million $ 56,805
Mar 7, 2 PM $ 0.000672
-0.39%
$ 2.27 million $ 58,149
Mar 7, 1 PM $ 0.000675
+0.29%
$ 2.28 million $ 58,738
Mar 7, 12 PM $ 0.000673
-0.19%
$ 2.27 million $ 58,791
Mar 7, 11 AM $ 0.000674
+0.01%
$ 2.28 million $ 59,556
Mar 7, 10 AM $ 0.000674
+0.44%
$ 2.28 million $ 59,727
Mar 7, 9 AM $ 0.000671
+0.92%
$ 2.27 million $ 59,263
Mar 7, 8 AM $ 0.000665
-2.47%
$ 2.25 million $ 58,803
Mar 7, 7 AM $ 0.000682
+0.36%
$ 2.31 million $ 59,842
Mar 7, 6 AM $ 0.00068
+1.78%
$ 2.3 million $ 59,090
Mar 7, 5 AM $ 0.000668
-0.95%
$ 2.26 million $ 58,408
Mar 7, 4 AM $ 0.000674
-0.97%
$ 2.28 million $ 60,021
Mar 7, 3 AM $ 0.000681
+1.42%
$ 2.3 million $ 60,604
Mar 7, 2 AM $ 0.000671
-1.23%
$ 2.27 million $ 60,213
Mar 7, 1 AM $ 0.00068
+0.49%
$ 2.3 million $ 58,946
Mar 7, 12 AM $ 0.000676
+0.46%
$ 2.29 million $ 57,656
Mar 6, 11 PM $ 0.000673
-1.43%
$ 2.28 million $ 56,025
Mar 6, 10 PM $ 0.000673
-0.45%
$ 2.27 million $ 55,191
Mar 6, 9 PM $ 0.000676
-0.41%
$ 2.28 million $ 53,568
Mar 6, 8 PM $ 0.000678
+1.69%
$ 2.29 million $ 52,785
Mar 6, 7 PM $ 0.000667
-1.07%
$ 2.25 million $ 51,128
Mar 6, 6 PM $ 0.000674
-0.17%
$ 2.28 million $ 53,528
Mar 6, 5 PM $ 0.000676
+0.47%
$ 2.28 million $ 53,174