cPen Historical Data

CPEN Page 61
Download
Date Close Price change Market cap Trading volume
Mar 26, 6 AM $ 0.000696
+1.54%
$ 2.35 million $ 54,109
Mar 26, 5 AM $ 0.000688
-1.08%
$ 2.33 million $ 54,958
Mar 26, 4 AM $ 0.000696
+2.12%
$ 2.35 million $ 56,027
Mar 26, 3 AM $ 0.000693
+1.54%
$ 2.34 million $ 56,352
Mar 26, 2 AM $ 0.000689
+1.26%
$ 2.33 million $ 56,209
Mar 26, 1 AM $ 0.00068
-0.33%
$ 2.3 million $ 56,924
Mar 26, 12 AM $ 0.000681
-2.43%
$ 2.3 million $ 55,884
Mar 25, 11 PM $ 0.000698
+0.68%
$ 2.36 million $ 56,329
Mar 25, 10 PM $ 0.000693
+0.04%
$ 2.34 million $ 53,975
Mar 25, 9 PM $ 0.000693
+0.68%
$ 2.34 million $ 54,751
Mar 25, 8 PM $ 0.000688
-1.11%
$ 2.33 million $ 53,505
Mar 25, 7 PM $ 0.000696
+0.11%
$ 2.35 million $ 54,597
Mar 25, 6 PM $ 0.000695
+1.34%
$ 2.35 million $ 54,371
Mar 25, 5 PM $ 0.000687
-1.70%
$ 2.32 million $ 54,714
Mar 25, 4 PM $ 0.000694
+1.41%
$ 2.34 million $ 55,505
Mar 25, 3 PM $ 0.000684
-0.90%
$ 2.31 million $ 52,947
Mar 25, 2 PM $ 0.00069
-0.03%
$ 2.33 million $ 54,506
Mar 25, 1 PM $ 0.00069
-0.93%
$ 2.33 million $ 54,675
Mar 25, 12 PM $ 0.000697
-0.18%
$ 2.35 million $ 55,382
Mar 25, 11 AM $ 0.000699
+0.21%
$ 2.36 million $ 55,595
Mar 25, 10 AM $ 0.000699
+1.74%
$ 2.36 million $ 55,910
Mar 25, 9 AM $ 0.000679
-1.34%
$ 2.3 million $ 54,048
Mar 25, 8 AM $ 0.000686
+0.85%
$ 2.32 million $ 54,670
Mar 25, 7 AM $ 0.000685
-1.31%
$ 2.32 million $ 54,520
Mar 25, 6 AM $ 0.000694
+1.09%
$ 2.35 million $ 54,726
Mar 25, 5 AM $ 0.000687
-0.97%
$ 2.32 million $ 54,342
Mar 25, 4 AM $ 0.000693
-0.44%
$ 2.34 million $ 54,212
Mar 25, 3 AM $ 0.000696
+1.57%
$ 2.35 million $ 54,160
Mar 25, 2 AM $ 0.000686
-1.75%
$ 2.32 million $ 53,523
Mar 25, 1 AM $ 0.000698
+2.30%
$ 2.36 million $ 54,543
Mar 25, 12 AM $ 0.000699
+0.78%
$ 2.36 million $ 55,585
Mar 24, 11 PM $ 0.000694
-0.03%
$ 2.35 million $ 55,586
Mar 24, 10 PM $ 0.000693
-0.05%
$ 2.34 million $ 56,501
Mar 24, 9 PM $ 0.000684
-0.14%
$ 2.31 million $ 55,581
Mar 24, 8 PM $ 0.000685
-1.47%
$ 2.31 million $ 55,943
Mar 24, 7 PM $ 0.000695
+2.04%
$ 2.35 million $ 56,669
Mar 24, 6 PM $ 0.000681
-0.92%
$ 2.3 million $ 54,802
Mar 24, 5 PM $ 0.000687
+1.05%
$ 2.32 million $ 56,222
Mar 24, 4 PM $ 0.00068
-1.95%
$ 2.3 million $ 55,398
Mar 24, 3 PM $ 0.000696
+2.28%
$ 2.35 million $ 55,769
Mar 24, 2 PM $ 0.000681
-1.56%
$ 2.3 million $ 53,752
Mar 24, 1 PM $ 0.000691
+1.68%
$ 2.34 million $ 55,588
Mar 24, 12 PM $ 0.000698
+1.65%
$ 2.36 million $ 56,560
Mar 24, 11 AM $ 0.000691
-0.48%
$ 2.34 million $ 54,774
Mar 24, 10 AM $ 0.000692
-0.16%
$ 2.34 million $ 56,152
Mar 24, 9 AM $ 0.000686
-1.34%
$ 2.32 million $ 56,359
Mar 24, 8 AM $ 0.000681
-0.49%
$ 2.3 million $ 55,614
Mar 24, 7 AM $ 0.000691
+1.21%
$ 2.34 million $ 57,109
Mar 24, 6 AM $ 0.000694
+2.14%
$ 2.34 million $ 56,803
Mar 24, 5 AM $ 0.000698
+0.17%
$ 2.36 million $ 57,686