cPen Historical Data

CPEN Page 3
Download
Date Close Price change Market cap Trading volume
Apr 18, 2 AM $ 0.000597
-0.45%
$ 2.02 million $ 57,740
Apr 18, 1 AM $ 0.000588
-1.67%
$ 1.99 million $ 56,961
Apr 18, 12 AM $ 0.000586
-0.02%
$ 1.98 million $ 57,415
Apr 17, 11 PM $ 0.000595
-0.42%
$ 2.01 million $ 57,225
Apr 17, 10 PM $ 0.000598
+1.99%
$ 2.02 million $ 58,088
Apr 17, 9 PM $ 0.000587
-1.61%
$ 1.98 million $ 58,766
Apr 17, 8 PM $ 0.000596
+0.15%
$ 2.02 million $ 58,084
Apr 17, 7 PM $ 0.000595
-0.15%
$ 2.01 million $ 58,584
Apr 17, 6 PM $ 0.0006
+0.54%
$ 2.03 million $ 56,549
Apr 17, 5 PM $ 0.000597
+1.58%
$ 2.02 million $ 55,911
Apr 17, 4 PM $ 0.00059
-0.14%
$ 1.99 million $ 55,218
Apr 17, 3 PM $ 0.000591
+0.64%
$ 2 million $ 56,758
Apr 17, 2 PM $ 0.000587
-0.16%
$ 1.98 million $ 56,748
Apr 17, 1 PM $ 0.000588
-0.22%
$ 1.99 million $ 58,276
Apr 17, 12 PM $ 0.000589
-0.70%
$ 1.99 million $ 57,979
Apr 17, 11 AM $ 0.000581
+0.08%
$ 1.96 million $ 57,495
Apr 17, 10 AM $ 0.000586
-1.05%
$ 1.98 million $ 57,619
Apr 17, 9 AM $ 0.000593
+1.17%
$ 2 million $ 58,908
Apr 17, 8 AM $ 0.000583
+1.16%
$ 1.97 million $ 56,721
Apr 17, 7 AM $ 0.000576
-0.63%
$ 1.95 million $ 56,489
Apr 17, 6 AM $ 0.00058
-1.42%
$ 1.96 million $ 56,706
Apr 17, 5 AM $ 0.000588
+1.63%
$ 1.99 million $ 57,273
Apr 17, 4 AM $ 0.000592
+0.29%
$ 2 million $ 58,755
Apr 17, 3 AM $ 0.00059
+0.54%
$ 2 million $ 57,940
Apr 17, 2 AM $ 0.000587
+0.82%
$ 1.98 million $ 58,151
Apr 17, 1 AM $ 0.000582
+0.87%
$ 1.97 million $ 58,159
Apr 17, 12 AM $ 0.000577
-1.54%
$ 1.95 million $ 57,161
Apr 16, 11 PM $ 0.000586
+1.62%
$ 1.98 million $ 57,788
Apr 16, 10 PM $ 0.000577
-2.07%
$ 1.95 million $ 56,313
Apr 16, 9 PM $ 0.000579
+0.09%
$ 1.96 million $ 56,611
Apr 16, 8 PM $ 0.000592
+1.18%
$ 2 million $ 54,437
Apr 16, 7 PM $ 0.000585
-0.83%
$ 1.98 million $ 58,019
Apr 16, 6 PM $ 0.00059
+1.49%
$ 1.99 million $ 59,628
Apr 16, 5 PM $ 0.000581
-1.53%
$ 1.96 million $ 57,913
Apr 16, 4 PM $ 0.000592
+1.31%
$ 2 million $ 58,576
Apr 16, 3 PM $ 0.000585
-1.43%
$ 1.98 million $ 57,580
Apr 16, 2 PM $ 0.000593
+0.95%
$ 2 million $ 58,274
Apr 16, 1 PM $ 0.000588
+0.05%
$ 1.99 million $ 57,740
Apr 16, 12 PM $ 0.000587
+0.22%
$ 1.99 million $ 57,019
Apr 16, 11 AM $ 0.000586
+1.29%
$ 1.98 million $ 57,662
Apr 16, 10 AM $ 0.000578
-0.45%
$ 1.95 million $ 57,353
Apr 16, 9 AM $ 0.000581
-0.11%
$ 1.96 million $ 57,698
Apr 16, 8 AM $ 0.000581
-1.40%
$ 1.96 million $ 56,839
Apr 16, 7 AM $ 0.000591
+1.58%
$ 2 million $ 58,022
Apr 16, 6 AM $ 0.000582
-0.74%
$ 1.97 million $ 56,705
Apr 16, 5 AM $ 0.000587
-0.87%
$ 1.98 million $ 58,178
Apr 16, 4 AM $ 0.000592
+0.27%
$ 2 million $ 58,619
Apr 16, 3 AM $ 0.000584
-1.35%
$ 1.97 million $ 59,401
Apr 16, 2 AM $ 0.000592
-0.30%
$ 2 million $ 60,978
Apr 16, 1 AM $ 0.000594
+1.60%
$ 2.01 million $ 60,716