cPen Historical Data

CPEN Page 6
Download
Date Close Price change Market cap Trading volume
12:31 AM $ 0.000691
+0.00%
$ 2.34 million $ 55,069
12:30 AM $ 0.000691
+0.00%
$ 2.34 million $ 55,291
12:26 AM $ 0.000696
+0.00%
$ 2.35 million $ 55,291
12:25 AM $ 0.000695
+0.00%
$ 2.35 million $ 56,210
12:21 AM $ 0.000702
+0.00%
$ 2.37 million $ 54,655
12:16 AM $ 0.000684
+0.00%
$ 2.31 million $ 55,266
12:11 AM $ 0.000687
+0.00%
$ 2.32 million $ 55,748
12:10 AM $ 0.000687
+0.00%
$ 2.32 million $ 55,791
12:06 AM $ 0.000692
+0.00%
$ 2.34 million $ 55,791
12:05 AM $ 0.000692
+0.00%
$ 2.34 million $ 56,270
12:01 AM $ 0.0007
+0.00%
$ 2.37 million $ 56,270
12:00 AM $ 0.0007
+0.00%
$ 2.37 million $ 57,889
11:56 PM $ 0.000693
+0.00%
$ 2.34 million $ 57,889
11:55 PM $ 0.000693
+0.00%
$ 2.34 million $ 57,532
11:51 PM $ 0.000689
+0.00%
$ 2.33 million $ 57,532
11:50 PM $ 0.000689
+0.00%
$ 2.33 million $ 57,365
11:46 PM $ 0.000699
+0.00%
$ 2.36 million $ 57,365
11:45 PM $ 0.000699
+0.00%
$ 2.36 million $ 58,301
11:41 PM $ 0.000703
+0.00%
$ 2.38 million $ 58,301
11:40 PM $ 0.000703
+0.00%
$ 2.38 million $ 58,587
11:36 PM $ 0.000694
+0.00%
$ 2.34 million $ 58,587
11:35 PM $ 0.000693
+0.00%
$ 2.34 million $ 58,005
11:31 PM $ 0.000702
+0.00%
$ 2.37 million $ 56,424
11:26 PM $ 0.000689
+0.00%
$ 2.33 million $ 57,174
11:21 PM $ 0.000689
+0.00%
$ 2.33 million $ 58,275
11:20 PM $ 0.000689
+0.00%
$ 2.33 million $ 58,303
11:16 PM $ 0.000701
+0.00%
$ 2.37 million $ 58,303
11:15 PM $ 0.000701
+0.00%
$ 2.37 million $ 59,522
11:11 PM $ 0.000691
+0.00%
$ 2.34 million $ 59,522
11:10 PM $ 0.00069
+0.00%
$ 2.34 million $ 58,862
11:06 PM $ 0.000699
+0.00%
$ 2.36 million $ 57,229
11:01 PM $ 0.000687
+0.00%
$ 2.32 million $ 59,659
11:00 PM $ 0.000687
+0.00%
$ 2.32 million $ 58,526
10:56 PM $ 0.000693
+0.00%
$ 2.34 million $ 58,526
10:55 PM $ 0.000693
+0.00%
$ 2.34 million $ 59,150
10:51 PM $ 0.000693
+0.00%
$ 2.34 million $ 59,150
10:50 PM $ 0.000693
+0.00%
$ 2.34 million $ 59,459
10:46 PM $ 0.00069
+0.00%
$ 2.33 million $ 57,800
10:41 PM $ 0.000686
+0.00%
$ 2.32 million $ 58,270
10:40 PM $ 0.000686
+0.00%
$ 2.32 million $ 58,011
10:36 PM $ 0.000687
+0.00%
$ 2.32 million $ 58,011
10:35 PM $ 0.000687
+0.00%
$ 2.32 million $ 58,175
10:31 PM $ 0.000695
+0.00%
$ 2.35 million $ 58,175
10:30 PM $ 0.000695
+0.00%
$ 2.35 million $ 58,432
10:26 PM $ 0.00069
+0.00%
$ 2.33 million $ 58,432
10:25 PM $ 0.00069
+0.00%
$ 2.33 million $ 58,229
10:21 PM $ 0.000698
+0.00%
$ 2.36 million $ 58,229
10:20 PM $ 0.000698
+0.00%
$ 2.36 million $ 58,785
10:16 PM $ 0.000694
+0.00%
$ 2.34 million $ 58,785
10:15 PM $ 0.000694
+0.00%
$ 2.34 million $ 58,260