cPen Historical Data

CPEN Page 46
Download
Date Close Price change Market cap Trading volume
Mar 10, 8 AM $ 0.000799
+0.76%
$ 2.7 million $ 63,013
Mar 10, 7 AM $ 0.000793
+6.68%
$ 2.68 million $ 62,014
Mar 10, 4 AM $ 0.000709
-0.48%
$ 2.4 million $ 54,110
Mar 10, 3 AM $ 0.000709
-1.25%
$ 2.4 million $ 54,242
Mar 10, 2 AM $ 0.00071
-0.94%
$ 2.4 million $ 55,867
Mar 10, 1 AM $ 0.000725
+1.57%
$ 2.45 million $ 55,764
Mar 10, 12 AM $ 0.000715
-1.30%
$ 2.42 million $ 55,511
Mar 9, 11 PM $ 0.000724
+1.77%
$ 2.45 million $ 57,332
Mar 9, 10 PM $ 0.000712
-0.05%
$ 2.4 million $ 57,379
Mar 9, 9 PM $ 0.000712
+0.02%
$ 2.41 million $ 56,286
Mar 9, 8 PM $ 0.000712
-1.77%
$ 2.41 million $ 55,249
Mar 9, 7 PM $ 0.000724
+0.04%
$ 2.45 million $ 53,250
Mar 9, 6 PM $ 0.000724
+1.68%
$ 2.45 million $ 54,810
Mar 9, 5 PM $ 0.000713
+4.50%
$ 2.41 million $ 54,891
Mar 9, 4 PM $ 0.000685
+1.62%
$ 2.31 million $ 51,298
Mar 9, 3 PM $ 0.000674
+1.17%
$ 2.28 million $ 51,251
Mar 9, 2 PM $ 0.000667
-1.67%
$ 2.25 million $ 51,394
Mar 9, 1 PM $ 0.000676
-0.44%
$ 2.28 million $ 52,904
Mar 9, 12 PM $ 0.000679
+0.98%
$ 2.3 million $ 53,059
Mar 9, 11 AM $ 0.00067
+0.37%
$ 2.27 million $ 53,060
Mar 9, 10 AM $ 0.000681
+2.40%
$ 2.3 million $ 53,021
Mar 9, 9 AM $ 0.000672
+0.28%
$ 2.27 million $ 53,551
Mar 9, 8 AM $ 0.00067
-1.70%
$ 2.27 million $ 53,900
Mar 9, 7 AM $ 0.000676
+0.19%
$ 2.28 million $ 56,526
Mar 9, 6 AM $ 0.000671
+1.02%
$ 2.27 million $ 56,152
Mar 9, 5 AM $ 0.000671
-1.08%
$ 2.27 million $ 55,059
Mar 9, 4 AM $ 0.000682
-0.37%
$ 2.3 million $ 55,590
Mar 9, 3 AM $ 0.000684
+2.78%
$ 2.31 million $ 57,503
Mar 9, 2 AM $ 0.000666
-0.22%
$ 2.25 million $ 55,716
Mar 9, 1 AM $ 0.000667
-1.62%
$ 2.25 million $ 55,659
Mar 9, 12 AM $ 0.000678
+1.47%
$ 2.29 million $ 56,676
Mar 8, 11 PM $ 0.000668
-0.93%
$ 2.26 million $ 54,289
Mar 8, 10 PM $ 0.00068
+0.58%
$ 2.3 million $ 54,248
Mar 8, 9 PM $ 0.000677
-0.44%
$ 2.29 million $ 57,476
Mar 8, 8 PM $ 0.000675
-1.01%
$ 2.28 million $ 59,232
Mar 8, 7 PM $ 0.00067
-0.48%
$ 2.26 million $ 56,724
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