cPen Historical Data

CPEN Page 54
Download
Date Close Price change Market cap Trading volume
Apr 26, 11 AM $0.000559
-1.04%
$1.89 million $60,779
Apr 26, 10 AM $0.000565
+0.26%
$1.91 million $61,938
Apr 26, 9 AM $0.000557
+1.39%
$1.88 million $59,648
Apr 26, 8 AM $0.000549
-1.53%
$1.86 million $58,088
Apr 26, 7 AM $0.000558
+1.37%
$1.89 million $58,772
Apr 26, 6 AM $0.00056
+1.80%
$1.89 million $59,906
Apr 26, 5 AM $0.00055
+0.15%
$1.86 million $58,676
Apr 26, 4 AM $0.000549
-1.35%
$1.86 million $58,177
Apr 26, 3 AM $0.000564
+1.88%
$1.91 million $58,781
Apr 26, 2 AM $0.000554
+0.81%
$1.87 million $57,243
Apr 26, 1 AM $0.000549
-0.90%
$1.86 million $55,827
Apr 26, 12 AM $0.000555
-0.12%
$1.87 million $57,532
Apr 25, 11 PM $0.000555
-0.91%
$1.88 million $57,363
Apr 25, 10 PM $0.000561
+1.77%
$1.89 million $57,841
Apr 25, 9 PM $0.000551
-2.04%
$1.86 million $57,583
Apr 25, 8 PM $0.000562
+1.85%
$1.9 million $58,251
Apr 25, 7 PM $0.000552
-0.96%
$1.87 million $56,998
Apr 25, 6 PM $0.000557
-0.72%
$1.88 million $58,056
Apr 25, 5 PM $0.000561
-0.29%
$1.9 million $57,499
Apr 25, 4 PM $0.000565
+1.69%
$1.91 million $56,324
Apr 25, 3 PM $0.000555
+1.10%
$1.88 million $55,766
Apr 25, 2 PM $0.000565
+2.34%
$1.91 million $55,882
Apr 25, 1 PM $0.000552
-1.93%
$1.86 million $54,591
Apr 25, 12 PM $0.00056
+0.64%
$1.89 million $56,057
Apr 25, 11 AM $0.000556
-1.05%
$1.88 million $55,871
Apr 25, 10 AM $0.000562
+0.35%
$1.9 million $55,720
Apr 25, 9 AM $0.000561
+1.79%
$1.9 million $57,469
Apr 25, 8 AM $0.000552
+0.25%
$1.86 million $57,252
Apr 25, 7 AM $0.00055
-0.34%
$1.86 million $57,574
Apr 25, 6 AM $0.000552
-1.06%
$1.86 million $56,598
Apr 25, 5 AM $0.000558
-0.76%
$1.88 million $57,725
Apr 25, 4 AM $0.000562
+1.14%
$1.9 million $60,736
Apr 25, 3 AM $0.000556
+0.19%
$1.88 million $59,365
Apr 25, 2 AM $0.000555
+0.21%
$1.87 million $59,880
Apr 25, 1 AM $0.000553
-0.36%
$1.87 million $59,500
Apr 25, 12 AM $0.000555
-0.98%
$1.88 million $57,022
Apr 24, 11 PM $0.00056
+1.62%
$1.89 million $54,687
Apr 24, 10 PM $0.000552
-2.36%
$1.86 million $51,680
Apr 24, 9 PM $0.000565
+2.44%
$1.91 million $50,754
Apr 24, 8 PM $0.000551
+0.04%
$1.86 million $47,222
Apr 24, 7 PM $0.000551
-0.42%
$1.86 million $45,024
Apr 24, 6 PM $0.000553
+0.94%
$1.87 million $42,792
Apr 24, 5 PM $0.000548
-2.40%
$1.85 million $40,063
Apr 24, 4 PM $0.000562
+1.70%
$1.9 million $39,289
Apr 24, 3 PM $0.000552
+0.42%
$1.87 million $36,163
Apr 24, 2 PM $0.00055
+0.08%
$1.86 million $34,575
Apr 24, 1 PM $0.000557
-1.17%
$1.88 million $32,183
Apr 24, 12 PM $0.000563
+0.26%
$1.9 million $36,167
Apr 24, 11 AM $0.000562
-0.26%
$1.9 million $35,148
Apr 24, 10 AM $0.000563
+1.24%
$1.9 million $36,177