cPen Historical Data

CPEN Page 63
Download
Date Close Price change Market cap Trading volume
Apr 7, 7 PM $0.000625
-0.82%
$2.11 million $52,610
Apr 7, 6 PM $0.00063
-0.90%
$2.13 million $52,896
Apr 7, 5 PM $0.000636
-0.73%
$2.15 million $52,130
Apr 7, 4 PM $0.00064
+1.23%
$2.16 million $52,769
Apr 7, 3 PM $0.000632
+0.08%
$2.14 million $51,273
Apr 7, 2 PM $0.000632
-1.12%
$2.14 million $52,470
Apr 7, 1 PM $0.000639
+1.82%
$2.16 million $53,489
Apr 7, 12 PM $0.000628
-1.54%
$2.12 million $52,938
Apr 7, 11 AM $0.000637
-0.02%
$2.15 million $54,615
Apr 7, 10 AM $0.000637
+1.42%
$2.15 million $54,340
Apr 7, 9 AM $0.000628
-2.16%
$2.12 million $53,617
Apr 7, 8 AM $0.000642
+0.16%
$2.17 million $54,010
Apr 7, 7 AM $0.000641
+1.23%
$2.17 million $53,126
Apr 7, 6 AM $0.000634
-1.51%
$2.14 million $53,602
Apr 7, 5 AM $0.000627
-1.74%
$2.12 million $54,058
Apr 7, 4 AM $0.000638
-0.83%
$2.16 million $54,479
Apr 7, 3 AM $0.000644
+1.90%
$2.18 million $54,052
Apr 7, 2 AM $0.000625
-2.57%
$2.11 million $53,078
Apr 7, 1 AM $0.000642
+0.48%
$2.17 million $54,782
Apr 7, 12 AM $0.000638
+1.49%
$2.16 million $56,227
Apr 6, 11 PM $0.000629
-1.69%
$2.13 million $55,027
Apr 6, 10 PM $0.00064
-0.42%
$2.16 million $55,674
Apr 6, 9 PM $0.000643
+0.95%
$2.17 million $55,341
Apr 6, 8 PM $0.000637
+1.33%
$2.15 million $54,562
Apr 6, 7 PM $0.000628
-0.08%
$2.12 million $53,911
Apr 6, 6 PM $0.000629
+0.15%
$2.12 million $53,612
Apr 6, 5 PM $0.000628
+0.19%
$2.12 million $53,619
Apr 6, 4 PM $0.000627
-1.62%
$2.12 million $54,434
Apr 6, 3 PM $0.000637
-0.34%
$2.15 million $56,275
Apr 6, 2 PM $0.000635
+0.23%
$2.15 million $55,441
Apr 6, 1 PM $0.000631
-1.45%
$2.13 million $55,256
Apr 6, 12 PM $0.00064
+1.44%
$2.16 million $56,519
Apr 6, 11 AM $0.000631
-1.48%
$2.13 million $55,949
Apr 6, 10 AM $0.00064
+1.77%
$2.16 million $58,121
Apr 6, 9 AM $0.000629
-0.49%
$2.13 million $57,547
Apr 6, 8 AM $0.000632
+0.89%
$2.14 million $58,574
Apr 6, 7 AM $0.000627
-1.75%
$2.12 million $58,606
Apr 6, 6 AM $0.000638
-0.36%
$2.16 million $60,208
Apr 6, 5 AM $0.00064
-0.34%
$2.16 million $59,908
Apr 6, 4 AM $0.000642
+0.39%
$2.17 million $59,874
Apr 6, 3 AM $0.00064
+0.57%
$2.16 million $60,649
Apr 6, 2 AM $0.000636
+0.02%
$2.15 million $60,504
Apr 6, 1 AM $0.000636
+1.73%
$2.15 million $59,265
Apr 6, 12 AM $0.000625
-1.72%
$2.11 million $58,250
Apr 5, 11 PM $0.000636
-0.63%
$2.15 million $59,349
Apr 5, 10 PM $0.00064
+1.97%
$2.16 million $60,894
Apr 5, 9 PM $0.000628
-2.23%
$2.12 million $59,916
Apr 5, 8 PM $0.000642
+0.93%
$2.17 million $63,165
Apr 5, 7 PM $0.000637
-0.04%
$2.15 million $61,737
Apr 5, 6 PM $0.000637
+1.64%
$2.15 million $61,834