cPen Historical Data

CPEN Page 61
Download
Date Close Price change Market cap Trading volume
Apr 11, 10 PM $0.000627
-1.43%
$2.12 million $56,138
Apr 11, 9 PM $0.000636
+0.78%
$2.15 million $56,667
Apr 11, 8 PM $0.000631
+0.43%
$2.13 million $56,087
Apr 11, 7 PM $0.000628
-1.54%
$2.12 million $55,702
Apr 11, 6 PM $0.000638
+0.23%
$2.16 million $56,243
Apr 11, 5 PM $0.000637
-0.79%
$2.15 million $55,968
Apr 11, 4 PM $0.000641
+0.62%
$2.17 million $55,721
Apr 11, 3 PM $0.000637
+1.94%
$2.15 million $56,679
Apr 11, 2 PM $0.000625
-0.28%
$2.11 million $54,514
Apr 11, 1 PM $0.000627
-0.36%
$2.12 million $53,188
Apr 11, 12 PM $0.000629
+0.16%
$2.13 million $53,296
Apr 11, 11 AM $0.000628
-1.12%
$2.12 million $53,837
Apr 11, 10 AM $0.000635
+0.75%
$2.15 million $54,198
Apr 11, 9 AM $0.00063
-1.59%
$2.13 million $54,660
Apr 11, 8 AM $0.00064
-0.05%
$2.16 million $54,010
Apr 11, 7 AM $0.000641
+0.82%
$2.17 million $53,713
Apr 11, 6 AM $0.000636
+1.00%
$2.15 million $52,639
Apr 11, 5 AM $0.000629
-1.54%
$2.13 million $53,774
Apr 11, 4 AM $0.000639
+1.85%
$2.16 million $56,380
Apr 11, 3 AM $0.000637
-0.75%
$2.15 million $55,762
Apr 11, 2 AM $0.000641
+2.75%
$2.17 million $54,544
Apr 11, 1 AM $0.000624
-0.97%
$2.11 million $51,938
Apr 11, 12 AM $0.00063
-1.84%
$2.13 million $52,912
Apr 10, 11 PM $0.000642
+1.73%
$2.17 million $53,118
Apr 10, 10 PM $0.000631
-1.30%
$2.13 million $52,267
Apr 10, 9 PM $0.00064
+1.59%
$2.16 million $52,607
Apr 10, 8 PM $0.00063
-1.48%
$2.13 million $51,769
Apr 10, 7 PM $0.000639
+2.03%
$2.16 million $53,463
Apr 10, 6 PM $0.000626
+0.19%
$2.12 million $53,527
Apr 10, 5 PM $0.000625
-1.38%
$2.11 million $53,544
Apr 10, 4 PM $0.000634
+0.47%
$2.14 million $54,369
Apr 10, 3 PM $0.000631
-0.69%
$2.13 million $52,368
Apr 10, 2 PM $0.000635
+0.89%
$2.15 million $53,342
Apr 10, 1 PM $0.00063
+0.29%
$2.13 million $54,622
Apr 10, 12 PM $0.000628
-0.62%
$2.12 million $54,061
Apr 10, 11 AM $0.000632
+0.55%
$2.14 million $54,543
Apr 10, 10 AM $0.000628
+0.65%
$2.12 million $54,252
Apr 10, 9 AM $0.000624
-0.25%
$2.11 million $54,582
Apr 10, 8 AM $0.000626
-2.40%
$2.11 million $55,046
Apr 10, 7 AM $0.000641
+2.46%
$2.17 million $56,445
Apr 10, 6 AM $0.000626
-0.88%
$2.11 million $55,153
Apr 10, 5 AM $0.000631
-1.47%
$2.13 million $54,459
Apr 10, 4 AM $0.000641
+1.79%
$2.16 million $53,621
Apr 10, 3 AM $0.000629
-0.84%
$2.13 million $54,095
Apr 10, 2 AM $0.000635
+0.12%
$2.14 million $54,852
Apr 10, 1 AM $0.000634
+0.67%
$2.14 million $54,719
Apr 10, 12 AM $0.00063
-1.31%
$2.13 million $53,983
Apr 9, 11 PM $0.000638
+0.62%
$2.16 million $55,806
Apr 9, 10 PM $0.000634
-1.24%
$2.14 million $55,517
Apr 9, 9 PM $0.000642
+1.21%
$2.17 million $56,984