cPen Historical Data

CPEN Page 55
Download
Date Close Price change Market cap Trading volume
Apr 24, 9 AM $0.000557
-1.07%
$1.88 million $34,882
Apr 24, 8 AM $0.000563
+2.05%
$1.9 million $33,791
Apr 24, 7 AM $0.000551
-1.67%
$1.86 million $31,954
Apr 24, 6 AM $0.000561
-0.61%
$1.89 million $33,082
Apr 24, 5 AM $0.000564
+1.87%
$1.91 million $33,331
Apr 24, 4 AM $0.000549
-1.61%
$1.86 million $29,895
Apr 24, 3 AM $0.00056
+2.04%
$1.89 million $28,881
Apr 24, 2 AM $0.000549
-0.54%
$1.85 million $27,822
Apr 24, 1 AM $0.000552
+0.00%
$1.87 million $28,246
Apr 24, 12 AM $0.000552
+0.00%
$1.87 million $30,895
Apr 23, 11 PM $0.000552
+0.00%
$1.87 million $34,175
Apr 23, 10 PM $0.000552
+0.00%
$1.87 million $36,409
Apr 23, 9 PM $0.000552
+0.00%
$1.87 million $38,982
Apr 23, 8 PM $0.000552
+0.00%
$1.87 million $40,881
Apr 23, 7 PM $0.000552
+0.00%
$1.87 million $43,447
Apr 23, 6 PM $0.000552
+0.00%
$1.87 million $45,111
Apr 23, 5 PM $0.000552
+0.00%
$1.87 million $49,086
Apr 23, 4 PM $0.000552
+0.06%
$1.87 million $51,821
Apr 23, 3 PM $0.000552
-0.74%
$1.87 million $51,070
Apr 23, 2 PM $0.000561
-0.28%
$1.9 million $56,633
Apr 23, 1 PM $0.000557
-1.15%
$1.88 million $53,509
Apr 23, 12 PM $0.000563
+0.87%
$1.9 million $56,956
Apr 23, 11 AM $0.000557
-0.17%
$1.88 million $57,079
Apr 23, 10 AM $0.000558
-0.89%
$1.89 million $57,789
Apr 23, 9 AM $0.00055
-1.96%
$1.86 million $54,754
Apr 23, 8 AM $0.00055
-0.05%
$1.86 million $54,445
Apr 23, 7 AM $0.00055
-2.05%
$1.86 million $54,907
Apr 23, 6 AM $0.000558
+0.63%
$1.88 million $55,374
Apr 23, 5 AM $0.000557
+1.42%
$1.88 million $56,007
Apr 23, 4 AM $0.000556
+0.93%
$1.88 million $55,160
Apr 23, 3 AM $0.000562
+0.57%
$1.9 million $56,016
Apr 23, 2 AM $0.000554
+0.64%
$1.87 million $57,125
Apr 23, 1 AM $0.000549
-0.76%
$1.85 million $57,361
Apr 23, 12 AM $0.000564
+0.27%
$1.91 million $56,859
Apr 22, 11 PM $0.000557
-0.45%
$1.88 million $55,856
Apr 22, 10 PM $0.00055
-2.31%
$1.86 million $54,895
Apr 22, 9 PM $0.000551
-0.14%
$1.86 million $57,582
Apr 22, 8 PM $0.000548
-2.84%
$1.85 million $55,274
Apr 22, 7 PM $0.000554
-0.89%
$1.87 million $57,056
Apr 22, 6 PM $0.000555
-1.31%
$1.88 million $56,473
Apr 22, 5 PM $0.000555
-0.73%
$1.88 million $56,950
Apr 22, 4 PM $0.00056
-0.50%
$1.89 million $58,147
Apr 22, 3 PM $0.000555
-0.98%
$1.88 million $58,797
Apr 22, 2 PM $0.000555
+0.33%
$1.88 million $58,875
Apr 22, 1 PM $0.00056
+1.07%
$1.89 million $58,753
Apr 22, 12 PM $0.000554
-0.74%
$1.87 million $59,111
Apr 22, 11 AM $0.000555
+0.75%
$1.88 million $59,223
Apr 22, 10 AM $0.000554
-0.76%
$1.87 million $56,195
Apr 22, 9 AM $0.000558
+0.24%
$1.89 million $58,996
Apr 22, 8 AM $0.000557
+0.85%
$1.88 million $58,255