cPen Historical Data

CPEN Page 60
Download
Date Close Price change Market cap Trading volume
Apr 14, 12 AM $0.000594
-0.89%
$2.01 million $59,278
Apr 13, 11 PM $0.0006
+1.91%
$2.03 million $58,952
Apr 13, 10 PM $0.000588
-2.62%
$1.99 million $57,031
Apr 13, 9 PM $0.000604
+2.41%
$2.04 million $58,555
Apr 13, 8 PM $0.00059
-1.31%
$1.99 million $58,430
Apr 13, 7 PM $0.000598
+0.18%
$2.02 million $60,401
Apr 13, 6 PM $0.000597
+0.99%
$2.02 million $59,571
Apr 13, 5 PM $0.000591
-1.83%
$2 million $58,355
Apr 13, 4 PM $0.000602
+1.63%
$2.03 million $60,015
Apr 13, 3 PM $0.000592
-0.69%
$2 million $59,657
Apr 13, 2 PM $0.000596
+0.05%
$2.01 million $60,747
Apr 13, 1 PM $0.000596
+0.80%
$2.01 million $61,246
Apr 13, 12 PM $0.000591
-0.96%
$2 million $59,060
Apr 13, 11 AM $0.000588
-2.91%
$1.99 million $56,325
Apr 13, 10 AM $0.000606
+1.39%
$2.05 million $60,287
Apr 13, 9 AM $0.000598
-2.11%
$2.02 million $60,375
Apr 13, 8 AM $0.000611
+1.00%
$2.06 million $59,178
Apr 13, 7 AM $0.000604
-1.67%
$2.04 million $61,401
Apr 13, 6 AM $0.000614
+1.07%
$2.08 million $59,479
Apr 13, 5 AM $0.000609
+1.77%
$2.06 million $61,677
Apr 13, 4 AM $0.000598
-2.21%
$2.02 million $60,301
Apr 13, 3 AM $0.000612
+2.00%
$2.07 million $60,742
Apr 13, 2 AM $0.0006
-0.53%
$2.03 million $57,488
Apr 13, 1 AM $0.000603
+0.92%
$2.04 million $57,137
Apr 13, 12 AM $0.000598
+0.01%
$2.02 million $57,559
Apr 12, 11 PM $0.000598
-0.64%
$2.02 million $56,462
Apr 12, 10 PM $0.000601
+0.46%
$2.03 million $57,088
Apr 12, 9 PM $0.000599
-0.19%
$2.02 million $57,430
Apr 12, 8 PM $0.0006
-2.07%
$2.03 million $56,646
Apr 12, 7 PM $0.000613
+0.37%
$2.07 million $55,876
Apr 12, 6 PM $0.00061
+1.35%
$2.06 million $55,209
Apr 12, 5 PM $0.000602
+0.22%
$2.03 million $54,092
Apr 12, 4 PM $0.000601
-1.65%
$2.03 million $54,015
Apr 12, 3 PM $0.000611
-0.65%
$2.06 million $54,547
Apr 12, 2 PM $0.000615
+0.17%
$2.08 million $56,627
Apr 12, 1 PM $0.000605
+0.31%
$2.04 million $54,837
Apr 12, 12 PM $0.000603
-4.38%
$2.04 million $55,353
Apr 12, 11 AM $0.00063
+0.59%
$2.13 million $56,791
Apr 12, 10 AM $0.000627
+1.53%
$2.12 million $56,404
Apr 12, 9 AM $0.000617
+0.40%
$2.09 million $54,128
Apr 12, 8 AM $0.000615
-1.43%
$2.08 million $54,591
Apr 12, 7 AM $0.000624
+1.28%
$2.11 million $55,697
Apr 12, 6 AM $0.00062
+0.79%
$2.1 million $55,417
Apr 12, 5 AM $0.000615
+0.15%
$2.08 million $53,825
Apr 12, 4 AM $0.000615
-2.70%
$2.08 million $53,017
Apr 12, 3 AM $0.000632
+0.40%
$2.13 million $54,754
Apr 12, 2 AM $0.000629
+1.99%
$2.13 million $55,244
Apr 12, 1 AM $0.000617
-1.73%
$2.08 million $55,188
Apr 12, 12 AM $0.000628
-0.41%
$2.12 million $56,335
Apr 11, 11 PM $0.00063
+0.53%
$2.13 million $55,876