cPen Historical Data

CPEN Page 59
Download
Date Close Price change Market cap Trading volume
Apr 16, 1 AM $0.000594
+1.60%
$2.01 million $60,716
Apr 16, 12 AM $0.000584
+0.88%
$1.97 million $58,952
Apr 15, 11 PM $0.000579
-0.80%
$1.96 million $58,007
Apr 15, 10 PM $0.000584
-0.36%
$1.97 million $57,775
Apr 15, 9 PM $0.000586
+1.07%
$1.98 million $57,725
Apr 15, 8 PM $0.00058
-1.45%
$1.96 million $57,614
Apr 15, 7 PM $0.000588
-0.94%
$1.99 million $58,320
Apr 15, 6 PM $0.000594
+2.04%
$2.01 million $58,443
Apr 15, 5 PM $0.000582
-0.61%
$1.97 million $58,218
Apr 15, 4 PM $0.000586
+1.12%
$1.98 million $57,595
Apr 15, 3 PM $0.000579
-0.56%
$1.96 million $57,996
Apr 15, 2 PM $0.000583
-1.63%
$1.97 million $58,238
Apr 15, 1 PM $0.000593
+0.68%
$2 million $58,800
Apr 15, 12 PM $0.000589
+1.18%
$1.99 million $57,779
Apr 15, 11 AM $0.000582
+0.02%
$1.97 million $56,510
Apr 15, 10 AM $0.000593
+1.92%
$2 million $54,952
Apr 15, 9 AM $0.000582
+0.15%
$1.97 million $56,017
Apr 15, 8 AM $0.000581
-2.34%
$1.96 million $56,530
Apr 15, 7 AM $0.000595
+0.83%
$2.01 million $58,462
Apr 15, 6 AM $0.00059
-0.15%
$1.99 million $58,611
Apr 15, 5 AM $0.000591
-0.70%
$2 million $57,569
Apr 15, 4 AM $0.000595
+0.59%
$2.01 million $57,383
Apr 15, 3 AM $0.000592
-0.74%
$2 million $57,372
Apr 15, 2 AM $0.000596
-0.47%
$2.01 million $57,000
Apr 15, 1 AM $0.000599
+0.08%
$2.02 million $56,524
Apr 15, 12 AM $0.000598
+1.10%
$2.02 million $56,613
Apr 14, 11 PM $0.000592
-1.04%
$2 million $57,423
Apr 14, 10 PM $0.000598
+1.64%
$2.02 million $59,137
Apr 14, 9 PM $0.000588
-0.53%
$1.99 million $57,235
Apr 14, 8 PM $0.000591
-0.67%
$2 million $56,709
Apr 14, 7 PM $0.000596
+0.94%
$2.01 million $56,866
Apr 14, 6 PM $0.00059
-0.64%
$1.99 million $57,381
Apr 14, 5 PM $0.000594
+0.18%
$2.01 million $57,416
Apr 14, 4 PM $0.000593
-1.75%
$2 million $56,403
Apr 14, 3 PM $0.000603
+0.96%
$2.04 million $56,215
Apr 14, 2 PM $0.000597
+1.55%
$2.02 million $55,904
Apr 14, 1 PM $0.000605
+2.23%
$2.05 million $53,520
Apr 14, 12 PM $0.000598
+0.18%
$2.02 million $55,127
Apr 14, 11 AM $0.000604
+1.94%
$2.04 million $56,011
Apr 14, 10 AM $0.000596
+1.03%
$2.01 million $55,961
Apr 14, 9 AM $0.000597
+0.20%
$2.02 million $55,190
Apr 14, 8 AM $0.000596
+1.26%
$2.01 million $57,079
Apr 14, 7 AM $0.000588
-2.84%
$1.99 million $55,183
Apr 14, 6 AM $0.000593
-1.71%
$2 million $57,148
Apr 14, 5 AM $0.000603
-0.34%
$2.04 million $57,912
Apr 14, 4 AM $0.000605
+2.04%
$2.04 million $58,133
Apr 14, 3 AM $0.000593
+0.56%
$2 million $56,756
Apr 14, 2 AM $0.000591
-1.71%
$2 million $58,905
Apr 14, 1 AM $0.000602
+1.25%
$2.03 million $59,851
Apr 14, 12 AM $0.000594
-0.89%
$2.01 million $59,278