cPen Historical Data

CPEN Page 48
Download
Date Close Price change Market cap Trading volume
Mar 6, 5 AM $ 0.000679
-0.57%
$ 2.29 million $ 58,648
Mar 6, 4 AM $ 0.000672
-0.44%
$ 2.27 million $ 59,225
Mar 6, 3 AM $ 0.00068
+0.67%
$ 2.3 million $ 58,415
Mar 6, 2 AM $ 0.000673
+1.11%
$ 2.27 million $ 58,347
Mar 6, 1 AM $ 0.000669
-1.63%
$ 2.26 million $ 57,505
Mar 6, 12 AM $ 0.00067
+0.25%
$ 2.26 million $ 58,592
Mar 5, 11 PM $ 0.000683
+0.37%
$ 2.31 million $ 59,125
Mar 5, 10 PM $ 0.000682
+0.22%
$ 2.3 million $ 61,710
Mar 5, 9 PM $ 0.000671
-0.04%
$ 2.27 million $ 64,019
Mar 5, 8 PM $ 0.00068
-0.48%
$ 2.3 million $ 65,211
Mar 5, 7 PM $ 0.000684
+2.68%
$ 2.31 million $ 66,756
Mar 5, 6 PM $ 0.000667
-1.70%
$ 2.25 million $ 64,940
Mar 5, 5 PM $ 0.000678
-0.78%
$ 2.29 million $ 64,352
Mar 5, 4 PM $ 0.000677
+0.69%
$ 2.29 million $ 65,619
Mar 5, 3 PM $ 0.000673
+0.66%
$ 2.27 million $ 64,068
Mar 5, 2 PM $ 0.000668
-1.64%
$ 2.26 million $ 64,670
Mar 5, 1 PM $ 0.000685
-0.01%
$ 2.31 million $ 62,877
Mar 5, 12 PM $ 0.000685
+1.00%
$ 2.31 million $ 63,382
Mar 5, 11 AM $ 0.000682
+0.99%
$ 2.31 million $ 62,703
Mar 5, 10 AM $ 0.000681
+0.32%
$ 2.3 million $ 61,944
Mar 5, 9 AM $ 0.00068
-0.07%
$ 2.3 million $ 64,332
Mar 5, 8 AM $ 0.000676
-0.66%
$ 2.29 million $ 63,637
Mar 5, 7 AM $ 0.000681
+0.60%
$ 2.3 million $ 63,170
Mar 5, 6 AM $ 0.000666
-1.39%
$ 2.25 million $ 59,069
Mar 5, 5 AM $ 0.000676
-0.95%
$ 2.28 million $ 57,604
Mar 5, 4 AM $ 0.000678
+0.01%
$ 2.29 million $ 58,426
Mar 5, 3 AM $ 0.00067
-2.08%
$ 2.26 million $ 58,308
Mar 5, 2 AM $ 0.000676
-0.52%
$ 2.28 million $ 58,894
Mar 5, 1 AM $ 0.000682
+0.52%
$ 2.3 million $ 62,480
Mar 5, 12 AM $ 0.000682
-0.26%
$ 2.31 million $ 59,182
Mar 4, 11 PM $ 0.000684
+2.17%
$ 2.31 million $ 59,045
Mar 4, 10 PM $ 0.000677
+0.94%
$ 2.29 million $ 59,250
Mar 4, 9 PM $ 0.000674
+0.58%
$ 2.28 million $ 57,530
Mar 4, 8 PM $ 0.000676
-1.19%
$ 2.29 million $ 60,088
Mar 4, 7 PM $ 0.000684
+0.03%
$ 2.31 million $ 60,532
Mar 4, 6 PM $ 0.000675
-1.32%
$ 2.28 million $ 57,618
Mar 4, 5 PM $ 0.000685
+0.70%
$ 2.31 million $ 58,496
Mar 4, 4 PM $ 0.000673
-0.73%
$ -- $ 60,600
Mar 4, 1 PM $ 0.000609
-0.75%
$ 2.06 million $ 52,601
Mar 4, 12 PM $ 0.000611
+0.03%
$ 2.06 million $ 52,594
Mar 4, 11 AM $ 0.000625
+0.77%
$ 2.11 million $ 52,988
Mar 4, 9 AM $ 0.000617
-1.09%
$ 2.09 million $ 52,002
Mar 4, 8 AM $ 0.000615
-1.04%
$ 2.08 million $ 53,557
Mar 4, 7 AM $ 0.00061
+0.09%
$ 2.06 million $ 53,543
Mar 4, 6 AM $ 0.000607
-2.82%
$ 2.05 million $ 51,672
Mar 4, 5 AM $ 0.000625
+0.55%
$ 2.11 million $ 54,332
Mar 4, 4 AM $ 0.000615
-1.22%
$ 2.08 million $ 52,892
Mar 4, 3 AM $ 0.000623
+2.59%
$ 2.1 million $ 54,487
Mar 4, 2 AM $ 0.000616
+0.92%
$ 2.08 million $ 50,097
Mar 4, 1 AM $ 0.000617
-1.36%
$ 2.08 million $ 47,653