cPen Historical Data

CPEN Page 56
Download
Date Close Price change Market cap Trading volume
Apr 22, 7 AM $0.000551
-1.29%
$1.86 million $57,235
Apr 22, 6 AM $0.000554
-0.54%
$1.87 million $57,780
Apr 22, 5 AM $0.000551
-0.64%
$1.86 million $57,094
Apr 22, 4 AM $0.000555
-1.51%
$1.87 million $57,781
Apr 22, 3 AM $0.000563
+0.21%
$1.9 million $57,936
Apr 22, 2 AM $0.000557
+1.46%
$1.88 million $57,689
Apr 22, 1 AM $0.000549
-2.17%
$1.86 million $56,758
Apr 22, 12 AM $0.000562
+0.95%
$1.9 million $57,011
Apr 21, 11 PM $0.000556
+0.34%
$1.88 million $56,822
Apr 21, 10 PM $0.000554
+1.02%
$1.87 million $56,932
Apr 21, 9 PM $0.000549
-0.50%
$1.85 million $56,461
Apr 21, 8 PM $0.000552
+0.50%
$1.86 million $57,163
Apr 21, 7 PM $0.000549
+0.00%
$1.85 million $55,641
Apr 21, 6 PM $0.000549
-1.88%
$1.85 million $55,687
Apr 21, 5 PM $0.000559
-0.98%
$1.89 million $57,806
Apr 21, 4 PM $0.000565
+2.63%
$1.91 million $57,032
Apr 21, 3 PM $0.00055
-0.86%
$1.86 million $55,431
Apr 21, 2 PM $0.000555
+0.01%
$1.88 million $54,958
Apr 21, 1 PM $0.000563
+1.81%
$1.9 million $56,921
Apr 21, 12 PM $0.000553
-1.32%
$1.87 million $56,155
Apr 21, 11 AM $0.00056
+0.02%
$1.89 million $58,248
Apr 21, 10 AM $0.00056
-0.03%
$1.89 million $57,290
Apr 21, 9 AM $0.00056
+0.46%
$1.89 million $56,999
Apr 21, 8 AM $0.000558
+1.00%
$1.88 million $56,832
Apr 21, 7 AM $0.000552
-1.52%
$1.87 million $56,915
Apr 21, 6 AM $0.000561
+1.77%
$1.89 million $57,293
Apr 21, 5 AM $0.000551
-2.20%
$1.86 million $54,927
Apr 21, 4 AM $0.000563
+1.12%
$1.9 million $55,866
Apr 21, 3 AM $0.000557
+0.00%
$1.88 million $55,718
Apr 21, 2 AM $0.000557
-1.27%
$1.88 million $55,827
Apr 21, 1 AM $0.000564
+1.12%
$1.91 million $56,752
Apr 21, 12 AM $0.000558
-0.42%
$1.89 million $56,103
Apr 20, 11 PM $0.00056
+1.09%
$1.89 million $56,900
Apr 20, 10 PM $0.000554
-0.20%
$1.87 million $57,192
Apr 20, 9 PM $0.000555
-0.37%
$1.88 million $56,492
Apr 20, 8 PM $0.000557
+0.64%
$1.88 million $56,292
Apr 20, 7 PM $0.000554
-0.35%
$1.87 million $55,299
Apr 20, 6 PM $0.000561
+0.27%
$1.89 million $55,820
Apr 20, 5 PM $0.000554
-0.19%
$1.87 million $55,417
Apr 20, 4 PM $0.000555
+0.45%
$1.88 million $54,533
Apr 20, 3 PM $0.000553
-0.26%
$1.87 million $54,560
Apr 20, 2 PM $0.000554
-0.93%
$1.87 million $54,971
Apr 20, 1 PM $0.00056
+1.52%
$1.89 million $54,486
Apr 20, 12 PM $0.000565
+0.39%
$1.91 million $52,670
Apr 20, 11 AM $0.000553
-1.23%
$1.87 million $53,425
Apr 20, 10 AM $0.000555
+0.62%
$1.87 million $53,854
Apr 20, 9 AM $0.000557
+1.42%
$1.88 million $52,603
Apr 20, 8 AM $0.000558
+0.08%
$1.89 million $51,257
Apr 20, 7 AM $0.000558
-0.10%
$1.88 million $52,897
Apr 20, 6 AM $0.000558
-1.01%
$1.89 million $52,791