cPen Historical Data

CPEN Page 62
Download
Date Close Price change Market cap Trading volume
Apr 9, 8 PM $0.000634
+1.59%
$2.14 million $56,694
Apr 9, 7 PM $0.000625
-2.33%
$2.11 million $55,492
Apr 9, 6 PM $0.00064
+0.75%
$2.16 million $55,569
Apr 9, 5 PM $0.000636
+0.18%
$2.15 million $55,939
Apr 9, 4 PM $0.000634
-1.05%
$2.14 million $56,476
Apr 9, 3 PM $0.000641
+1.77%
$2.17 million $58,340
Apr 9, 2 PM $0.00063
-1.34%
$2.13 million $56,778
Apr 9, 1 PM $0.000639
-0.60%
$2.16 million $57,021
Apr 9, 12 PM $0.000642
+2.33%
$2.17 million $58,725
Apr 9, 11 AM $0.000628
-1.72%
$2.12 million $57,147
Apr 9, 10 AM $0.000637
+0.14%
$2.15 million $58,037
Apr 9, 9 AM $0.000636
+1.37%
$2.15 million $57,515
Apr 9, 8 AM $0.000628
+0.11%
$2.12 million $56,758
Apr 9, 7 AM $0.000627
-0.22%
$2.12 million $57,129
Apr 9, 6 AM $0.000628
-1.62%
$2.12 million $56,783
Apr 9, 5 AM $0.000639
+2.05%
$2.16 million $58,650
Apr 9, 4 AM $0.000626
-2.26%
$2.12 million $58,536
Apr 9, 3 AM $0.00064
+1.59%
$2.16 million $58,041
Apr 9, 2 AM $0.00063
-0.30%
$2.13 million $58,139
Apr 9, 1 AM $0.000632
-1.39%
$2.14 million $58,057
Apr 9, 12 AM $0.000641
+1.45%
$2.17 million $59,809
Apr 8, 11 PM $0.000632
+0.45%
$2.14 million $57,776
Apr 8, 10 PM $0.000629
-2.22%
$2.13 million $57,690
Apr 8, 9 PM $0.000643
+2.62%
$2.17 million $58,568
Apr 8, 8 PM $0.000627
-0.46%
$2.12 million $56,449
Apr 8, 7 PM $0.00063
-0.69%
$2.13 million $58,750
Apr 8, 6 PM $0.000634
-0.34%
$2.14 million $60,343
Apr 8, 5 PM $0.000636
-0.84%
$2.15 million $60,619
Apr 8, 4 PM $0.000642
+2.38%
$2.17 million $61,464
Apr 8, 3 PM $0.000627
-2.04%
$2.12 million $58,639
Apr 8, 2 PM $0.00064
+1.64%
$2.16 million $59,376
Apr 8, 1 PM $0.00063
-0.47%
$2.13 million $57,273
Apr 8, 12 PM $0.000633
-1.09%
$2.14 million $57,206
Apr 8, 11 AM $0.000633
+0.98%
$2.14 million $55,727
Apr 8, 10 AM $0.000627
-1.03%
$2.12 million $55,066
Apr 8, 9 AM $0.000633
-0.64%
$2.14 million $55,413
Apr 8, 8 AM $0.000637
-0.70%
$2.15 million $56,419
Apr 8, 7 AM $0.000642
+2.59%
$2.17 million $57,915
Apr 8, 6 AM $0.000626
+0.00%
$2.11 million $55,281
Apr 8, 5 AM $0.000626
-2.14%
$2.11 million $54,223
Apr 8, 4 AM $0.000639
+0.03%
$2.16 million $55,783
Apr 8, 3 AM $0.000639
+0.74%
$2.16 million $56,744
Apr 8, 2 AM $0.000634
-0.06%
$2.14 million $56,038
Apr 8, 1 AM $0.000635
-0.72%
$2.14 million $55,690
Apr 8, 12 AM $0.000639
+0.36%
$2.16 million $54,948
Apr 7, 11 PM $0.000637
+0.11%
$2.15 million $55,611
Apr 7, 10 PM $0.000636
+0.03%
$2.15 million $54,815
Apr 7, 9 PM $0.000636
-0.37%
$2.15 million $55,642
Apr 7, 8 PM $0.000638
+0.75%
$2.16 million $55,955
Apr 7, 7 PM $0.000625
-0.82%
$2.11 million $52,610