cPen Historical Data

CPEN Page 52
Download
Date Close Price change Market cap Trading volume
Apr 30, 4 PM $0.000614
+1.11%
$2.07 million $54,658
Apr 30, 3 PM $0.000607
-0.88%
$2.05 million $55,926
Apr 30, 2 PM $0.000604
+0.34%
$2.04 million $56,416
Apr 30, 1 PM $0.000613
+0.59%
$2.07 million $56,672
Apr 30, 12 PM $0.000609
+0.54%
$2.06 million $57,700
Apr 30, 11 AM $0.000606
-0.34%
$2.05 million $58,229
Apr 30, 10 AM $0.000605
+0.32%
$2.05 million $58,065
Apr 30, 9 AM $0.000603
-1.69%
$2.04 million $57,161
Apr 30, 8 AM $0.000608
-0.66%
$2.05 million $58,898
Apr 30, 7 AM $0.000608
+0.37%
$2.06 million $60,824
Apr 30, 6 AM $0.000602
-0.99%
$2.03 million $59,657
Apr 30, 5 AM $0.00061
-0.69%
$2.06 million $60,797
Apr 30, 4 AM $0.000613
+1.19%
$2.07 million $61,680
Apr 30, 3 AM $0.000607
+0.13%
$2.05 million $61,136
Apr 30, 2 AM $0.000601
-2.75%
$2.03 million $62,054
Apr 30, 1 AM $0.000608
-0.51%
$2.06 million $62,914
Apr 30, 12 AM $0.000606
-1.59%
$2.05 million $62,728
Apr 29, 11 PM $0.000607
-1.73%
$2.05 million $63,413
Apr 29, 10 PM $0.000603
-2.73%
$2.04 million $63,378
Apr 29, 9 PM $0.000613
+1.64%
$2.07 million $63,134
Apr 29, 8 PM $0.000608
+0.66%
$2.05 million $60,803
Apr 29, 7 PM $0.000609
-0.81%
$2.06 million $60,719
Apr 29, 6 PM $0.000623
+1.61%
$2.1 million $59,475
Apr 29, 5 PM $0.000629
+2.51%
$2.12 million $60,726
Apr 29, 4 PM $0.000624
+0.89%
$2.11 million $60,952
Apr 29, 3 PM $0.000629
+1.24%
$2.13 million $62,143
Apr 29, 2 PM $0.000621
-1.23%
$2.1 million $62,681
Apr 29, 1 PM $0.000629
+0.84%
$2.13 million $63,798
Apr 29, 12 PM $0.000624
-0.89%
$2.11 million $63,835
Apr 29, 11 AM $0.00063
+2.26%
$2.13 million $62,128
Apr 29, 10 AM $0.000617
-0.49%
$2.08 million $61,143
Apr 29, 9 AM $0.000624
+1.24%
$2.11 million $61,784
Apr 29, 8 AM $0.000616
-2.00%
$2.08 million $60,305
Apr 29, 7 AM $0.000628
+1.36%
$2.12 million $61,123
Apr 29, 6 AM $0.000615
-0.72%
$2.08 million $60,086
Apr 29, 5 AM $0.000629
+0.74%
$2.12 million $61,005
Apr 29, 4 AM $0.000623
+1.22%
$2.1 million $60,372
Apr 29, 3 AM $0.000614
-1.29%
$2.08 million $59,335
Apr 29, 2 AM $0.000628
+2.41%
$2.12 million $59,883
Apr 29, 1 AM $0.000602
-1.39%
$2.04 million $58,269
Apr 29, 12 AM $0.000618
+1.71%
$2.09 million $58,301
Apr 28, 11 PM $0.000602
-1.01%
$2.04 million $57,895
Apr 28, 10 PM $0.000605
-0.53%
$2.04 million $57,670
Apr 28, 9 PM $0.000609
+0.10%
$2.06 million $57,787
Apr 28, 8 PM $0.000618
+2.85%
$2.09 million $57,515
Apr 28, 7 PM $0.000614
+6.34%
$2.07 million $57,128
Apr 28, 3 PM $0.00056
+1.95%
$1.89 million $52,848
Apr 28, 2 PM $0.000561
-0.39%
$1.9 million $51,423
Apr 28, 1 PM $0.000558
+0.10%
$1.88 million $53,519
Apr 28, 12 PM $0.000548
-1.12%
$1.85 million $50,777