cPen Historical Data

CPEN Page 3
Download
Date Close Price change Market cap Trading volume
3:16 AM $ 0.000688
+0.00%
$ 2.33 million $ 55,157
3:15 AM $ 0.000688
+0.00%
$ 2.33 million $ 55,341
3:11 AM $ 0.000688
+0.00%
$ 2.33 million $ 55,341
3:10 AM $ 0.000702
+0.00%
$ 2.33 million $ 56,246
3:06 AM $ 0.000688
+0.00%
$ 2.32 million $ 56,246
3:05 AM $ 0.000688
+0.00%
$ 2.32 million $ 55,042
3:01 AM $ 0.000686
+0.00%
$ 2.32 million $ 55,042
3:00 AM $ 0.000686
+0.00%
$ 2.32 million $ 54,706
2:56 AM $ 0.000699
+0.00%
$ 2.36 million $ 54,706
2:55 AM $ 0.000699
+0.00%
$ 2.36 million $ 55,732
2:51 AM $ 0.000703
+0.00%
$ 2.38 million $ 55,732
2:50 AM $ 0.000703
+0.00%
$ 2.38 million $ 56,058
2:46 AM $ 0.000697
+0.00%
$ 2.36 million $ 56,183
2:45 AM $ 0.000697
+0.00%
$ 2.36 million $ 55,967
2:41 AM $ 0.000686
+0.00%
$ 2.32 million $ 55,967
2:40 AM $ 0.000686
+0.00%
$ 2.32 million $ 54,916
2:36 AM $ 0.000702
+0.00%
$ 2.37 million $ 54,916
2:35 AM $ 0.000702
+0.00%
$ 2.37 million $ 56,556
2:31 AM $ 0.000702
+0.00%
$ 2.37 million $ 56,531
2:30 AM $ 0.000693
+0.00%
$ 2.37 million $ 55,823
2:26 AM $ 0.000692
+0.00%
$ 2.34 million $ 55,823
2:25 AM $ 0.000692
+0.00%
$ 2.34 million $ 55,628
2:21 AM $ 0.000697
+0.00%
$ 2.35 million $ 55,628
2:20 AM $ 0.000697
+0.00%
$ 2.35 million $ 56,068
2:16 AM $ 0.00069
+0.00%
$ 2.33 million $ 56,043
2:15 AM $ 0.00069
+0.00%
$ 2.33 million $ 55,370
2:11 AM $ 0.0007
+0.00%
$ 2.37 million $ 55,370
2:10 AM $ 0.0007
+0.00%
$ 2.37 million $ 56,219
2:06 AM $ 0.000694
+0.00%
$ 2.34 million $ 56,219
2:05 AM $ 0.000694
+0.00%
$ 2.34 million $ 55,454
2:01 AM $ 0.0007
+0.00%
$ 2.37 million $ 55,454
2:00 AM $ 0.0007
+0.00%
$ 2.37 million $ 55,320
1:56 AM $ 0.0007
+0.00%
$ 2.37 million $ 55,345
1:55 AM $ 0.0007
+0.00%
$ 2.37 million $ 55,400
1:51 AM $ 0.000699
+0.00%
$ 2.36 million $ 55,400
1:50 AM $ 0.000699
+0.00%
$ 2.36 million $ 55,636
1:46 AM $ 0.000691
+0.00%
$ 2.33 million $ 55,636
1:45 AM $ 0.000691
+0.00%
$ 2.33 million $ 54,890
1:41 AM $ 0.000696
+0.00%
$ 2.35 million $ 54,865
1:40 AM $ 0.000696
+0.00%
$ 2.35 million $ 55,363
1:36 AM $ 0.000689
+0.00%
$ 2.33 million $ 53,833
1:31 AM $ 0.000684
+0.00%
$ 2.31 million $ 54,883
1:30 AM $ 0.000684
+0.00%
$ 2.31 million $ 54,576
1:26 AM $ 0.000692
+0.00%
$ 2.34 million $ 54,576
1:25 AM $ 0.000692
+0.00%
$ 2.34 million $ 55,443
1:21 AM $ 0.000702
+0.00%
$ 2.37 million $ 55,417
1:20 AM $ 0.000702
+0.00%
$ 2.37 million $ 55,922
1:16 AM $ 0.000687
+0.00%
$ 2.32 million $ 55,922
1:15 AM $ 0.000687
+0.00%
$ 2.32 million $ 55,044
1:11 AM $ 0.000693
+0.00%
$ 2.34 million $ 55,069