cPen Historical Data

CPEN Page 57
Download
Date Close Price change Market cap Trading volume
Apr 20, 5 AM $0.000564
+1.32%
$1.91 million $53,569
Apr 20, 4 AM $0.000556
+0.42%
$1.88 million $52,626
Apr 20, 3 AM $0.000554
-1.84%
$1.87 million $52,568
Apr 20, 2 AM $0.000564
+2.06%
$1.91 million $52,731
Apr 20, 1 AM $0.000553
-0.14%
$1.87 million $52,754
Apr 20, 12 AM $0.000554
+0.73%
$1.87 million $52,445
Apr 19, 11 PM $0.00055
-0.45%
$1.86 million $52,484
Apr 19, 10 PM $0.000552
+0.00%
$1.87 million $51,175
Apr 19, 9 PM $0.000552
-0.50%
$1.87 million $50,478
Apr 19, 8 PM $0.000548
-0.57%
$1.85 million $51,273
Apr 19, 7 PM $0.000551
+0.57%
$1.86 million $49,796
Apr 19, 6 PM $0.000558
+0.55%
$1.88 million $51,923
Apr 19, 5 PM $0.000555
+0.19%
$1.87 million $53,037
Apr 19, 4 PM $0.000554
-1.84%
$1.87 million $53,339
Apr 19, 3 PM $0.000564
+0.54%
$1.91 million $54,110
Apr 19, 2 PM $0.000561
-0.35%
$1.9 million $54,738
Apr 19, 1 PM $0.000563
+0.50%
$1.9 million $54,155
Apr 19, 12 PM $0.000556
+1.09%
$1.88 million $53,557
Apr 19, 11 AM $0.00055
-2.50%
$1.86 million $51,954
Apr 19, 10 AM $0.000564
+1.44%
$1.91 million $53,242
Apr 19, 9 AM $0.000569
+0.76%
$1.92 million $53,335
Apr 19, 8 AM $0.000565
+0.19%
$1.91 million $53,216
Apr 19, 7 AM $0.000564
-0.05%
$1.9 million $53,718
Apr 19, 6 AM $0.000564
-4.16%
$1.91 million $54,420
Apr 19, 5 AM $0.000588
+2.48%
$1.99 million $56,918
Apr 19, 4 AM $0.000574
-0.50%
$1.94 million $56,249
Apr 19, 3 AM $0.000577
-0.85%
$1.95 million $57,199
Apr 19, 2 AM $0.000582
+0.48%
$1.97 million $58,500
Apr 19, 1 AM $0.000579
-0.09%
$1.96 million $58,772
Apr 19, 12 AM $0.00058
+0.00%
$1.96 million $59,787
Apr 18, 11 PM $0.00058
+0.29%
$1.96 million $60,550
Apr 18, 10 PM $0.000578
-1.21%
$1.95 million $59,320
Apr 18, 9 PM $0.000585
+0.34%
$1.98 million $60,935
Apr 18, 8 PM $0.000583
-1.16%
$1.97 million $61,559
Apr 18, 7 PM $0.00059
+2.10%
$1.99 million $61,921
Apr 18, 6 PM $0.000578
-2.92%
$1.95 million $61,293
Apr 18, 5 PM $0.000595
+1.51%
$2.01 million $61,852
Apr 18, 4 PM $0.000586
-0.67%
$1.98 million $60,934
Apr 18, 3 PM $0.00059
+1.72%
$2 million $61,460
Apr 18, 2 PM $0.000591
+1.94%
$2 million $60,737
Apr 18, 1 PM $0.00058
-0.71%
$1.96 million $59,778
Apr 18, 12 PM $0.000584
+0.11%
$1.97 million $60,591
Apr 18, 11 AM $0.000588
+1.03%
$1.99 million $61,109
Apr 18, 10 AM $0.000589
+0.12%
$1.99 million $60,180
Apr 18, 9 AM $0.000583
-0.41%
$1.97 million $60,034
Apr 18, 8 AM $0.000585
-0.52%
$1.98 million $61,586
Apr 18, 7 AM $0.000588
+0.59%
$1.99 million $61,151
Apr 18, 6 AM $0.000585
-2.28%
$1.98 million $60,436
Apr 18, 5 AM $0.000598
+1.34%
$2.02 million $61,282
Apr 18, 4 AM $0.00059
-0.29%
$1.99 million $59,493