cPen Historical Data

CPEN Page 49
Download
Date Close Price change Market cap Trading volume
Mar 4, 1 AM $ 0.000617
-1.36%
$ 2.08 million $ 47,653
Mar 4, 12 AM $ 0.000616
+0.00%
$ 2.08 million $ 46,074
Mar 3, 11 PM $ 0.000624
+2.46%
$ 2.11 million $ 47,988
Mar 3, 10 PM $ 0.000616
-0.76%
$ 2.08 million $ 46,741
Mar 3, 9 PM $ 0.000608
-0.25%
$ 2.05 million $ 46,217
Mar 3, 8 PM $ 0.000623
+1.06%
$ 2.1 million $ 47,976
Mar 3, 7 PM $ 0.000617
-1.31%
$ 2.08 million $ 48,440
Mar 3, 6 PM $ 0.000609
-1.76%
$ 2.06 million $ 48,243
Mar 3, 5 PM $ 0.000621
+1.45%
$ 2.1 million $ 50,972
Mar 3, 4 PM $ 0.000619
+1.09%
$ 2.09 million $ 49,098
Mar 3, 3 PM $ 0.00061
-1.52%
$ 2.06 million $ 48,405
Mar 3, 2 PM $ 0.00062
+0.88%
$ 2.09 million $ 50,477
Mar 3, 1 PM $ 0.000613
-0.96%
$ 2.07 million $ 46,734
Mar 3, 12 PM $ 0.000618
+0.11%
$ 2.09 million $ 46,970
Mar 3, 11 AM $ 0.000616
-1.09%
$ 2.08 million $ 47,142
Mar 3, 10 AM $ 0.000622
+0.16%
$ 2.1 million $ 49,951
Mar 3, 9 AM $ 0.000621
-0.29%
$ 2.1 million $ 50,233
Mar 3, 8 AM $ 0.000608
-0.05%
$ 2.06 million $ 50,431
Mar 3, 7 AM $ 0.000609
-0.93%
$ 2.06 million $ 49,224
Mar 3, 6 AM $ 0.000617
+1.02%
$ 2.08 million $ 51,266
Mar 3, 5 AM $ 0.000618
+0.23%
$ 2.09 million $ 49,177
Mar 3, 4 AM $ 0.000616
-0.36%
$ 2.08 million $ 49,176
Mar 3, 3 AM $ 0.000618
+0.66%
$ 2.09 million $ 50,869
Mar 3, 2 AM $ 0.000614
-0.16%
$ 2.08 million $ 50,236
Mar 3, 1 AM $ 0.000614
-1.47%
$ 2.08 million $ 52,870
Mar 3, 12 AM $ 0.000623
+0.20%
$ 2.1 million $ 56,770
Mar 2, 11 PM $ 0.000621
-0.09%
$ 2.1 million $ 55,524
Mar 2, 10 PM $ 0.000621
-0.58%
$ 2.1 million $ 55,348
Mar 2, 9 PM $ 0.000618
-0.21%
$ 2.09 million $ 56,329
Mar 2, 8 PM $ 0.000625
+2.36%
$ 2.11 million $ 56,079
Mar 2, 7 PM $ 0.000617
+1.73%
$ 2.09 million $ 54,963
Mar 2, 6 PM $ 0.000614
-0.20%
$ 2.08 million $ 53,453
Mar 2, 5 PM $ 0.000625
+2.24%
$ 2.11 million $ 53,607
Mar 2, 4 PM $ 0.000616
-0.69%
$ 2.08 million $ 53,110
Mar 2, 3 PM $ 0.000616
-0.40%
$ 2.08 million $ 54,892
Mar 2, 2 PM $ 0.000619
+1.46%
$ 2.09 million $ 56,799
Mar 2, 1 PM $ 0.00061
-1.10%
$ 2.06 million $ 56,821
Mar 2, 12 PM $ 0.000615
-0.57%
$ 2.08 million $ 55,653
Mar 2, 11 AM $ 0.000617
-0.16%
$ 2.09 million $ 58,185
Mar 2, 10 AM $ 0.000618
+1.81%
$ 2.09 million $ 57,012
Mar 2, 9 AM $ 0.000612
-1.50%
$ 2.07 million $ 57,210
Mar 2, 8 AM $ 0.000622
+2.45%
$ 2.1 million $ 57,092
Mar 2, 7 AM $ 0.000619
-0.69%
$ 2.09 million $ 55,261
Mar 2, 6 AM $ 0.000612
+0.24%
$ 2.07 million $ 54,115
Mar 2, 5 AM $ 0.000615
-1.43%
$ 2.08 million $ 53,403
Mar 2, 4 AM $ 0.000618
-0.52%
$ 2.09 million $ 54,521
Mar 2, 3 AM $ 0.000621
+1.79%
$ 2.1 million $ 54,332
Mar 2, 2 AM $ 0.00061
-1.52%
$ 2.06 million $ 54,308
Mar 2, 1 AM $ 0.000608
-2.02%
$ 2.06 million $ 56,126
Mar 2, 12 AM $ 0.000621
+0.68%
$ 2.1 million $ 55,383