cPen Historical Data

CPEN Page 5
Download
Date Close Price change Market cap Trading volume
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
1:10 AM $ 0.000693
+0.00%
$ 2.34 million $ 55,575
1:06 AM $ 0.000694
+0.00%
$ 2.35 million $ 55,575
1:05 AM $ 0.000694
+0.00%
$ 2.35 million $ 55,984
1:01 AM $ 0.000693
+0.00%
$ 2.34 million $ 55,984
1:00 AM $ 0.000693
+0.00%
$ 2.34 million $ 56,105
12:56 AM $ 0.000694
+0.00%
$ 2.35 million $ 56,130
12:55 AM $ 0.000694
+0.00%
$ 2.35 million $ 55,998
12:51 AM $ 0.000688
+0.00%
$ 2.32 million $ 55,998
12:50 AM $ 0.000688
+0.00%
$ 2.32 million $ 55,455
12:46 AM $ 0.000697
+0.00%
$ 2.36 million $ 55,455
12:45 AM $ 0.000697
+0.00%
$ 2.36 million $ 55,953
12:41 AM $ 0.000688
+0.00%
$ 2.32 million $ 54,397
12:36 AM $ 0.000687
+0.00%
$ 2.32 million $ 55,103
12:35 AM $ 0.000687
+0.00%
$ 2.32 million $ 55,044
12:31 AM $ 0.000691
+0.00%
$ 2.34 million $ 55,069
12:30 AM $ 0.000691
+0.00%
$ 2.34 million $ 55,291
12:26 AM $ 0.000696
+0.00%
$ 2.35 million $ 55,291
12:25 AM $ 0.000695
+0.00%
$ 2.35 million $ 56,210
12:21 AM $ 0.000702
+0.00%
$ 2.37 million $ 54,655
12:16 AM $ 0.000684
+0.00%
$ 2.31 million $ 55,266
12:11 AM $ 0.000687
+0.00%
$ 2.32 million $ 55,748
12:10 AM $ 0.000687
+0.00%
$ 2.32 million $ 55,791
12:06 AM $ 0.000692
+0.00%
$ 2.34 million $ 55,791
12:05 AM $ 0.000692
+0.00%
$ 2.34 million $ 56,270
12:01 AM $ 0.0007
+0.00%
$ 2.37 million $ 56,270
12:00 AM $ 0.0007
+0.00%
$ 2.37 million $ 57,889
11:56 PM $ 0.000693
+0.00%
$ 2.34 million $ 57,889
11:55 PM $ 0.000693
+0.00%
$ 2.34 million $ 57,532
11:51 PM $ 0.000689
+0.00%
$ 2.33 million $ 57,532
11:50 PM $ 0.000689
+0.00%
$ 2.33 million $ 57,365
11:46 PM $ 0.000699
+0.00%
$ 2.36 million $ 57,365
11:45 PM $ 0.000699
+0.00%
$ 2.36 million $ 58,301
11:41 PM $ 0.000703
+0.00%
$ 2.38 million $ 58,301
11:40 PM $ 0.000703
+0.00%
$ 2.38 million $ 58,587
11:36 PM $ 0.000694
+0.00%
$ 2.34 million $ 58,587
11:35 PM $ 0.000693
+0.00%
$ 2.34 million $ 58,005
11:31 PM $ 0.000702
+0.00%
$ 2.37 million $ 56,424
11:26 PM $ 0.000689
+0.00%
$ 2.33 million $ 57,174