cPen Historical Data

CPEN Page 24
Download
Date Close Price change Market cap Trading volume
Apr 24, 1 AM $ 0.000552
+0.00%
$ 1.87 million $ 28,246
Apr 24, 12 AM $ 0.000552
+0.00%
$ 1.87 million $ 30,895
Apr 23, 11 PM $ 0.000552
+0.00%
$ 1.87 million $ 34,175
Apr 23, 10 PM $ 0.000552
+0.00%
$ 1.87 million $ 36,409
Apr 23, 9 PM $ 0.000552
+0.00%
$ 1.87 million $ 38,982
Apr 23, 8 PM $ 0.000552
+0.00%
$ 1.87 million $ 40,881
Apr 23, 7 PM $ 0.000552
+0.00%
$ 1.87 million $ 43,447
Apr 23, 6 PM $ 0.000552
+0.00%
$ 1.87 million $ 45,111
Apr 23, 5 PM $ 0.000552
+0.00%
$ 1.87 million $ 49,086
Apr 23, 4 PM $ 0.000552
+0.06%
$ 1.87 million $ 51,821
Apr 23, 3 PM $ 0.000552
-0.74%
$ 1.87 million $ 51,070
Apr 23, 2 PM $ 0.000561
-0.28%
$ 1.9 million $ 56,633
Apr 23, 1 PM $ 0.000557
-1.15%
$ 1.88 million $ 53,509
Apr 23, 12 PM $ 0.000563
+0.87%
$ 1.9 million $ 56,956
Apr 23, 11 AM $ 0.000557
-0.17%
$ 1.88 million $ 57,079
Apr 23, 10 AM $ 0.000558
-0.89%
$ 1.89 million $ 57,789
Apr 23, 9 AM $ 0.00055
-1.96%
$ 1.86 million $ 54,754
Apr 23, 8 AM $ 0.00055
-0.05%
$ 1.86 million $ 54,445
Apr 23, 7 AM $ 0.00055
-2.05%
$ 1.86 million $ 54,907
Apr 23, 6 AM $ 0.000558
+0.63%
$ 1.88 million $ 55,374
Apr 23, 5 AM $ 0.000557
+1.42%
$ 1.88 million $ 56,007
Apr 23, 4 AM $ 0.000556
+0.93%
$ 1.88 million $ 55,160
Apr 23, 3 AM $ 0.000562
+0.57%
$ 1.9 million $ 56,016
Apr 23, 2 AM $ 0.000554
+0.64%
$ 1.87 million $ 57,125
Apr 23, 1 AM $ 0.000549
-0.76%
$ 1.85 million $ 57,361
Apr 23, 12 AM $ 0.000564
+0.27%
$ 1.91 million $ 56,859
Apr 22, 11 PM $ 0.000557
-0.45%
$ 1.88 million $ 55,856
Apr 22, 10 PM $ 0.00055
-2.31%
$ 1.86 million $ 54,895
Apr 22, 9 PM $ 0.000551
-0.14%
$ 1.86 million $ 57,582
Apr 22, 8 PM $ 0.000548
-2.84%
$ 1.85 million $ 55,274
Apr 22, 7 PM $ 0.000554
-0.89%
$ 1.87 million $ 57,056
Apr 22, 6 PM $ 0.000555
-1.31%
$ 1.88 million $ 56,473
Apr 22, 5 PM $ 0.000555
-0.73%
$ 1.88 million $ 56,950
Apr 22, 4 PM $ 0.00056
-0.50%
$ 1.89 million $ 58,147
Apr 22, 3 PM $ 0.000555
-0.98%
$ 1.88 million $ 58,797
Apr 22, 2 PM $ 0.000555
+0.33%
$ 1.88 million $ 58,875
Apr 22, 1 PM $ 0.00056
+1.07%
$ 1.89 million $ 58,753
Apr 22, 12 PM $ 0.000554
-0.74%
$ 1.87 million $ 59,111
Apr 22, 11 AM $ 0.000555
+0.75%
$ 1.88 million $ 59,223
Apr 22, 10 AM $ 0.000554
-0.76%
$ 1.87 million $ 56,195
Apr 22, 9 AM $ 0.000558
+0.24%
$ 1.89 million $ 58,996
Apr 22, 8 AM $ 0.000557
+0.85%
$ 1.88 million $ 58,255
Apr 22, 7 AM $ 0.000551
-1.29%
$ 1.86 million $ 57,235
Apr 22, 6 AM $ 0.000554
-0.54%
$ 1.87 million $ 57,780
Apr 22, 5 AM $ 0.000551
-0.64%
$ 1.86 million $ 57,094
Apr 22, 4 AM $ 0.000555
-1.51%
$ 1.87 million $ 57,781
Apr 22, 3 AM $ 0.000563
+0.21%
$ 1.9 million $ 57,936
Apr 22, 2 AM $ 0.000557
+1.46%
$ 1.88 million $ 57,689
Apr 22, 1 AM $ 0.000549
-2.17%
$ 1.86 million $ 56,758
Apr 22, 12 AM $ 0.000562
+0.95%
$ 1.9 million $ 57,011