cPen Historical Data

CPEN Page 25
Download
Date Close Price change Market cap Trading volume
Apr 22, 12 AM $ 0.000562
+0.95%
$ 1.9 million $ 57,011
Apr 21, 11 PM $ 0.000556
+0.34%
$ 1.88 million $ 56,822
Apr 21, 10 PM $ 0.000554
+1.02%
$ 1.87 million $ 56,932
Apr 21, 9 PM $ 0.000549
-0.50%
$ 1.85 million $ 56,461
Apr 21, 8 PM $ 0.000552
+0.50%
$ 1.86 million $ 57,163
Apr 21, 7 PM $ 0.000549
+0.00%
$ 1.85 million $ 55,641
Apr 21, 6 PM $ 0.000549
-1.88%
$ 1.85 million $ 55,687
Apr 21, 5 PM $ 0.000559
-0.98%
$ 1.89 million $ 57,806
Apr 21, 4 PM $ 0.000565
+2.63%
$ 1.91 million $ 57,032
Apr 21, 3 PM $ 0.00055
-0.86%
$ 1.86 million $ 55,431
Apr 21, 2 PM $ 0.000555
+0.01%
$ 1.88 million $ 54,958
Apr 21, 1 PM $ 0.000563
+1.81%
$ 1.9 million $ 56,921
Apr 21, 12 PM $ 0.000553
-1.32%
$ 1.87 million $ 56,155
Apr 21, 11 AM $ 0.00056
+0.02%
$ 1.89 million $ 58,248
Apr 21, 10 AM $ 0.00056
-0.03%
$ 1.89 million $ 57,290
Apr 21, 9 AM $ 0.00056
+0.46%
$ 1.89 million $ 56,999
Apr 21, 8 AM $ 0.000558
+1.00%
$ 1.88 million $ 56,832
Apr 21, 7 AM $ 0.000552
-1.52%
$ 1.87 million $ 56,915
Apr 21, 6 AM $ 0.000561
+1.77%
$ 1.89 million $ 57,293
Apr 21, 5 AM $ 0.000551
-2.20%
$ 1.86 million $ 54,927
Apr 21, 4 AM $ 0.000563
+1.12%
$ 1.9 million $ 55,866
Apr 21, 3 AM $ 0.000557
+0.00%
$ 1.88 million $ 55,718
Apr 21, 2 AM $ 0.000557
-1.27%
$ 1.88 million $ 55,827
Apr 21, 1 AM $ 0.000564
+1.12%
$ 1.91 million $ 56,752
Apr 21, 12 AM $ 0.000558
-0.42%
$ 1.89 million $ 56,103
Apr 20, 11 PM $ 0.00056
+1.09%
$ 1.89 million $ 56,900
Apr 20, 10 PM $ 0.000554
-0.20%
$ 1.87 million $ 57,192
Apr 20, 9 PM $ 0.000555
-0.37%
$ 1.88 million $ 56,492
Apr 20, 8 PM $ 0.000557
+0.64%
$ 1.88 million $ 56,292
Apr 20, 7 PM $ 0.000554
-0.35%
$ 1.87 million $ 55,299
Apr 20, 6 PM $ 0.000561
+0.27%
$ 1.89 million $ 55,820
Apr 20, 5 PM $ 0.000554
-0.19%
$ 1.87 million $ 55,417
Apr 20, 4 PM $ 0.000555
+0.45%
$ 1.88 million $ 54,533
Apr 20, 3 PM $ 0.000553
-0.26%
$ 1.87 million $ 54,560
Apr 20, 2 PM $ 0.000554
-0.93%
$ 1.87 million $ 54,971
Apr 20, 1 PM $ 0.00056
+1.52%
$ 1.89 million $ 54,486
Apr 20, 12 PM $ 0.000565
+0.39%
$ 1.91 million $ 52,670
Apr 20, 11 AM $ 0.000553
-1.23%
$ 1.87 million $ 53,425
Apr 20, 10 AM $ 0.000555
+0.62%
$ 1.87 million $ 53,854
Apr 20, 9 AM $ 0.000557
+1.42%
$ 1.88 million $ 52,603
Apr 20, 8 AM $ 0.000558
+0.08%
$ 1.89 million $ 51,257
Apr 20, 7 AM $ 0.000558
-0.10%
$ 1.88 million $ 52,897
Apr 20, 6 AM $ 0.000558
-1.01%
$ 1.89 million $ 52,791
Apr 20, 5 AM $ 0.000564
+1.32%
$ 1.91 million $ 53,569
Apr 20, 4 AM $ 0.000556
+0.42%
$ 1.88 million $ 52,626
Apr 20, 3 AM $ 0.000554
-1.84%
$ 1.87 million $ 52,568
Apr 20, 2 AM $ 0.000564
+2.06%
$ 1.91 million $ 52,731
Apr 20, 1 AM $ 0.000553
-0.14%
$ 1.87 million $ 52,754
Apr 20, 12 AM $ 0.000554
+0.73%
$ 1.87 million $ 52,445
Apr 19, 11 PM $ 0.00055
-0.45%
$ 1.86 million $ 52,484