cPen Historical Data

CPEN Page 58
Download
Date Close Price change Market cap Trading volume
Apr 18, 3 AM $0.000582
-1.49%
$1.97 million $59,489
Apr 18, 2 AM $0.000597
-0.45%
$2.02 million $57,740
Apr 18, 1 AM $0.000588
-1.67%
$1.99 million $56,961
Apr 18, 12 AM $0.000586
-0.02%
$1.98 million $57,415
Apr 17, 11 PM $0.000595
-0.42%
$2.01 million $57,225
Apr 17, 10 PM $0.000598
+1.99%
$2.02 million $58,088
Apr 17, 9 PM $0.000587
-1.61%
$1.98 million $58,766
Apr 17, 8 PM $0.000596
+0.15%
$2.02 million $58,084
Apr 17, 7 PM $0.000595
-0.15%
$2.01 million $58,584
Apr 17, 6 PM $0.0006
+0.54%
$2.03 million $56,549
Apr 17, 5 PM $0.000597
+1.58%
$2.02 million $55,911
Apr 17, 4 PM $0.00059
-0.14%
$1.99 million $55,218
Apr 17, 3 PM $0.000591
+0.64%
$2 million $56,758
Apr 17, 2 PM $0.000587
-0.16%
$1.98 million $56,748
Apr 17, 1 PM $0.000588
-0.22%
$1.99 million $58,276
Apr 17, 12 PM $0.000589
-0.70%
$1.99 million $57,979
Apr 17, 11 AM $0.000581
+0.08%
$1.96 million $57,495
Apr 17, 10 AM $0.000586
-1.05%
$1.98 million $57,619
Apr 17, 9 AM $0.000593
+1.17%
$2 million $58,908
Apr 17, 8 AM $0.000583
+1.16%
$1.97 million $56,721
Apr 17, 7 AM $0.000576
-0.63%
$1.95 million $56,489
Apr 17, 6 AM $0.00058
-1.42%
$1.96 million $56,706
Apr 17, 5 AM $0.000588
+1.63%
$1.99 million $57,273
Apr 17, 4 AM $0.000592
+0.29%
$2 million $58,755
Apr 17, 3 AM $0.00059
+0.54%
$2 million $57,940
Apr 17, 2 AM $0.000587
+0.82%
$1.98 million $58,151
Apr 17, 1 AM $0.000582
+0.87%
$1.97 million $58,159
Apr 17, 12 AM $0.000577
-1.54%
$1.95 million $57,161
Apr 16, 11 PM $0.000586
+1.62%
$1.98 million $57,788
Apr 16, 10 PM $0.000577
-2.07%
$1.95 million $56,313
Apr 16, 9 PM $0.000579
+0.09%
$1.96 million $56,611
Apr 16, 8 PM $0.000592
+1.18%
$2 million $54,437
Apr 16, 7 PM $0.000585
-0.83%
$1.98 million $58,019
Apr 16, 6 PM $0.00059
+1.49%
$1.99 million $59,628
Apr 16, 5 PM $0.000581
-1.53%
$1.96 million $57,913
Apr 16, 4 PM $0.000592
+1.31%
$2 million $58,576
Apr 16, 3 PM $0.000585
-1.43%
$1.98 million $57,580
Apr 16, 2 PM $0.000593
+0.95%
$2 million $58,274
Apr 16, 1 PM $0.000588
+0.05%
$1.99 million $57,740
Apr 16, 12 PM $0.000587
+0.22%
$1.99 million $57,019
Apr 16, 11 AM $0.000586
+1.29%
$1.98 million $57,662
Apr 16, 10 AM $0.000578
-0.45%
$1.95 million $57,353
Apr 16, 9 AM $0.000581
-0.11%
$1.96 million $57,698
Apr 16, 8 AM $0.000581
-1.40%
$1.96 million $56,839
Apr 16, 7 AM $0.000591
+1.58%
$2 million $58,022
Apr 16, 6 AM $0.000582
-0.74%
$1.97 million $56,705
Apr 16, 5 AM $0.000587
-0.87%
$1.98 million $58,178
Apr 16, 4 AM $0.000592
+0.27%
$2 million $58,619
Apr 16, 3 AM $0.000584
-1.35%
$1.97 million $59,401
Apr 16, 2 AM $0.000592
-0.30%
$2 million $60,978