cPen Historical Data

CPEN Page 5
Download
Date Close Price change Market cap Trading volume
Apr 14, 2 AM $ 0.000591
-1.71%
$ 2 million $ 58,905
Apr 14, 1 AM $ 0.000602
+1.25%
$ 2.03 million $ 59,851
Apr 14, 12 AM $ 0.000594
-0.89%
$ 2.01 million $ 59,278
Apr 13, 11 PM $ 0.0006
+1.91%
$ 2.03 million $ 58,952
Apr 13, 10 PM $ 0.000588
-2.62%
$ 1.99 million $ 57,031
Apr 13, 9 PM $ 0.000604
+2.41%
$ 2.04 million $ 58,555
Apr 13, 8 PM $ 0.00059
-1.31%
$ 1.99 million $ 58,430
Apr 13, 7 PM $ 0.000598
+0.18%
$ 2.02 million $ 60,401
Apr 13, 6 PM $ 0.000597
+0.99%
$ 2.02 million $ 59,571
Apr 13, 5 PM $ 0.000591
-1.83%
$ 2 million $ 58,355
Apr 13, 4 PM $ 0.000602
+1.63%
$ 2.03 million $ 60,015
Apr 13, 3 PM $ 0.000592
-0.69%
$ 2 million $ 59,657
Apr 13, 2 PM $ 0.000596
+0.05%
$ 2.01 million $ 60,747
Apr 13, 1 PM $ 0.000596
+0.80%
$ 2.01 million $ 61,246
Apr 13, 12 PM $ 0.000591
-0.96%
$ 2 million $ 59,060
Apr 13, 11 AM $ 0.000588
-2.91%
$ 1.99 million $ 56,325
Apr 13, 10 AM $ 0.000606
+1.39%
$ 2.05 million $ 60,287
Apr 13, 9 AM $ 0.000598
-2.11%
$ 2.02 million $ 60,375
Apr 13, 8 AM $ 0.000611
+1.00%
$ 2.06 million $ 59,178
Apr 13, 7 AM $ 0.000604
-1.67%
$ 2.04 million $ 61,401
Apr 13, 6 AM $ 0.000614
+1.07%
$ 2.08 million $ 59,479
Apr 13, 5 AM $ 0.000609
+1.77%
$ 2.06 million $ 61,677
Apr 13, 4 AM $ 0.000598
-2.21%
$ 2.02 million $ 60,301
Apr 13, 3 AM $ 0.000612
+2.00%
$ 2.07 million $ 60,742
Apr 13, 2 AM $ 0.0006
-0.53%
$ 2.03 million $ 57,488
Apr 13, 1 AM $ 0.000603
+0.92%
$ 2.04 million $ 57,137
Apr 13, 12 AM $ 0.000598
+0.01%
$ 2.02 million $ 57,559
Apr 12, 11 PM $ 0.000598
-0.64%
$ 2.02 million $ 56,462
Apr 12, 10 PM $ 0.000601
+0.46%
$ 2.03 million $ 57,088
Apr 12, 9 PM $ 0.000599
-0.19%
$ 2.02 million $ 57,430
Apr 12, 8 PM $ 0.0006
-2.07%
$ 2.03 million $ 56,646
Apr 12, 7 PM $ 0.000613
+0.37%
$ 2.07 million $ 55,876
Apr 12, 6 PM $ 0.00061
+1.35%
$ 2.06 million $ 55,209
Apr 12, 5 PM $ 0.000602
+0.22%
$ 2.03 million $ 54,092
Apr 12, 4 PM $ 0.000601
-1.65%
$ 2.03 million $ 54,015
Apr 12, 3 PM $ 0.000611
-0.65%
$ 2.06 million $ 54,547
Apr 12, 2 PM $ 0.000615
+0.17%
$ 2.08 million $ 56,627
Apr 12, 1 PM $ 0.000605
+0.31%
$ 2.04 million $ 54,837
Apr 12, 12 PM $ 0.000603
-4.38%
$ 2.04 million $ 55,353
Apr 12, 11 AM $ 0.00063
+0.59%
$ 2.13 million $ 56,791
Apr 12, 10 AM $ 0.000627
+1.53%
$ 2.12 million $ 56,404
Apr 12, 9 AM $ 0.000617
+0.40%
$ 2.09 million $ 54,128
Apr 12, 8 AM $ 0.000615
-1.43%
$ 2.08 million $ 54,591
Apr 12, 7 AM $ 0.000624
+1.28%
$ 2.11 million $ 55,697
Apr 12, 6 AM $ 0.00062
+0.79%
$ 2.1 million $ 55,417
Apr 12, 5 AM $ 0.000615
+0.15%
$ 2.08 million $ 53,825
Apr 12, 4 AM $ 0.000615
-2.70%
$ 2.08 million $ 53,017
Apr 12, 3 AM $ 0.000632
+0.40%
$ 2.13 million $ 54,754
Apr 12, 2 AM $ 0.000629
+1.99%
$ 2.13 million $ 55,244
Apr 12, 1 AM $ 0.000617
-1.73%
$ 2.08 million $ 55,188