cPen Historical Data

CPEN Page 53
Download
Date Close Price change Market cap Trading volume
Apr 28, 12 PM $0.000548
-1.12%
$1.85 million $50,777
Apr 28, 11 AM $0.00056
+0.51%
$1.89 million $50,520
Apr 28, 10 AM $0.00055
+0.03%
$1.86 million $52,812
Apr 28, 9 AM $0.00056
-0.90%
$1.89 million $53,190
Apr 28, 8 AM $0.000565
+1.58%
$1.91 million $55,728
Apr 28, 7 AM $0.000557
+0.74%
$1.88 million $55,179
Apr 28, 6 AM $0.000549
-2.09%
$1.86 million $53,818
Apr 28, 5 AM $0.000554
+0.73%
$1.87 million $52,919
Apr 28, 4 AM $0.000565
+0.89%
$1.91 million $51,899
Apr 28, 3 AM $0.000555
-0.40%
$1.87 million $52,451
Apr 28, 2 AM $0.000554
-1.82%
$1.87 million $51,764
Apr 28, 1 AM $0.000555
-0.23%
$1.88 million $52,580
Apr 28, 12 AM $0.000557
-0.20%
$1.88 million $50,709
Apr 27, 11 PM $0.000557
-1.11%
$1.88 million $52,656
Apr 27, 10 PM $0.000557
-1.38%
$1.88 million $54,293
Apr 27, 9 PM $0.000559
-0.02%
$1.89 million $55,400
Apr 27, 8 PM $0.000559
-0.55%
$1.89 million $54,429
Apr 27, 7 PM $0.000549
-2.23%
$1.86 million $55,037
Apr 27, 6 PM $0.000559
-0.85%
$1.89 million $52,398
Apr 27, 5 PM $0.00055
-0.55%
$1.86 million $54,639
Apr 27, 4 PM $0.000557
+1.25%
$1.88 million $54,579
Apr 27, 3 PM $0.00055
-1.01%
$1.86 million $53,313
Apr 27, 2 PM $0.000558
+1.63%
$1.88 million $54,783
Apr 27, 1 PM $0.000565
+0.09%
$1.91 million $54,419
Apr 27, 12 PM $0.000555
-0.11%
$1.88 million $52,185
Apr 27, 11 AM $0.000553
-1.50%
$1.87 million $52,431
Apr 27, 10 AM $0.000557
+0.99%
$1.88 million $57,037
Apr 27, 9 AM $0.000551
-2.33%
$1.86 million $55,395
Apr 27, 8 AM $0.000565
+2.42%
$1.91 million $56,356
Apr 27, 7 AM $0.00056
+0.85%
$1.89 million $53,205
Apr 27, 6 AM $0.000555
+0.93%
$1.87 million $53,554
Apr 27, 5 AM $0.000562
+2.09%
$1.9 million $52,699
Apr 27, 4 AM $0.000553
+0.54%
$1.87 million $53,248
Apr 27, 3 AM $0.00055
-2.43%
$1.86 million $57,171
Apr 27, 2 AM $0.000563
+1.57%
$1.9 million $58,916
Apr 27, 1 AM $0.000555
-1.23%
$1.87 million $59,278
Apr 27, 12 AM $0.000562
-0.30%
$1.9 million $60,691
Apr 26, 11 PM $0.000557
+1.38%
$1.88 million $58,333
Apr 26, 10 PM $0.000548
-0.57%
$1.85 million $56,996
Apr 26, 9 PM $0.000548
-0.35%
$1.85 million $59,589
Apr 26, 8 PM $0.000549
-0.83%
$1.85 million $56,306
Apr 26, 7 PM $0.000556
-0.63%
$1.88 million $57,463
Apr 26, 6 PM $0.000554
-0.18%
$1.87 million $58,946
Apr 26, 5 PM $0.000555
-1.42%
$1.88 million $60,788
Apr 26, 4 PM $0.000563
+0.38%
$1.9 million $61,613
Apr 26, 3 PM $0.000561
+1.02%
$1.9 million $62,076
Apr 26, 2 PM $0.000556
-1.60%
$1.88 million $61,145
Apr 26, 1 PM $0.000551
-2.34%
$1.86 million $61,317
Apr 26, 12 PM $0.000564
+0.95%
$1.91 million $61,627
Apr 26, 11 AM $0.000559
-1.04%
$1.89 million $60,779