cPen Historical Data

CPEN Page 64
Download
Date Close Price change Market cap Trading volume
Mar 20, 1 AM $ 0.000689
+1.22%
$ 2.33 million $ 58,155
Mar 20, 12 AM $ 0.000696
+2.13%
$ 2.35 million $ 60,438
Mar 19, 11 PM $ 0.000682
-1.50%
$ 2.3 million $ 59,864
Mar 19, 10 PM $ 0.000696
+0.50%
$ 2.35 million $ 59,256
Mar 19, 9 PM $ 0.000679
+0.07%
$ 2.3 million $ 57,476
Mar 19, 8 PM $ 0.000694
-0.21%
$ 2.34 million $ 58,802
Mar 19, 7 PM $ 0.000695
-0.17%
$ 2.35 million $ 59,208
Mar 19, 6 PM $ 0.000694
+0.59%
$ 2.34 million $ 58,499
Mar 19, 5 PM $ 0.00069
-2.50%
$ 2.33 million $ 56,846
Mar 19, 4 PM $ 0.000712
+0.37%
$ 2.41 million $ 53,361
Mar 19, 3 PM $ 0.000707
-2.11%
$ 2.39 million $ 58,982
Mar 19, 2 PM $ 0.000712
-2.20%
$ 2.41 million $ 58,073
Mar 19, 1 PM $ 0.00072
-0.79%
$ 2.43 million $ 60,075
Mar 19, 12 PM $ 0.000714
-0.68%
$ 2.41 million $ 58,732
Mar 19, 11 AM $ 0.000726
+0.87%
$ 2.45 million $ 59,603
Mar 19, 10 AM $ 0.00073
+0.12%
$ 2.47 million $ 53,945
Mar 19, 9 AM $ 0.000727
-2.92%
$ 2.46 million $ 60,674
Mar 19, 8 AM $ 0.00074
-0.08%
$ 2.5 million $ 60,932
Mar 19, 7 AM $ 0.000741
+1.08%
$ 2.5 million $ 60,034
Mar 19, 6 AM $ 0.000733
-1.14%
$ 2.48 million $ 59,790
Mar 19, 5 AM $ 0.00074
+0.37%
$ 2.5 million $ 59,098
Mar 19, 4 AM $ 0.000737
+0.07%
$ 2.49 million $ 59,482
Mar 19, 3 AM $ 0.000737
+0.65%
$ 2.49 million $ 58,840
Mar 19, 2 AM $ 0.000739
+0.53%
$ 2.5 million $ 58,662
Mar 19, 1 AM $ 0.000738
-0.86%
$ 2.49 million $ 53,687
Mar 19, 12 AM $ 0.000744
-1.05%
$ 2.52 million $ 53,984
Mar 18, 11 PM $ 0.000756
+0.87%
$ 2.56 million $ 57,252
Mar 18, 10 PM $ 0.00075
-0.22%
$ 2.53 million $ 56,317
Mar 18, 9 PM $ 0.000763
+1.26%
$ 2.58 million $ 54,005
Mar 18, 8 PM $ 0.000758
-0.04%
$ 2.56 million $ 54,189
Mar 18, 7 PM $ 0.000754
-0.29%
$ 2.55 million $ 54,898
Mar 18, 6 PM $ 0.000764
+1.00%
$ 2.58 million $ 58,270
Mar 18, 5 PM $ 0.000756
-0.30%
$ 2.56 million $ 58,474
Mar 18, 4 PM $ 0.000752
-1.11%
$ 2.54 million $ 58,258
Mar 18, 3 PM $ 0.000752
-1.54%
$ 2.54 million $ 55,839
Mar 18, 2 PM $ 0.000763
+0.03%
$ 2.58 million $ 59,676
Mar 18, 1 PM $ 0.000758
-0.46%
$ 2.56 million $ 57,668
Mar 18, 12 PM $ 0.000752
-0.97%
$ 2.54 million $ 56,572
Mar 18, 11 AM $ 0.00076
+0.00%
$ 2.57 million $ 56,964
Mar 18, 10 AM $ 0.00076
-1.38%
$ 2.57 million $ 56,932
Mar 18, 9 AM $ 0.000753
-1.74%
$ 2.54 million $ 56,913
Mar 18, 8 AM $ 0.000751
-1.90%
$ 2.54 million $ 56,561
Mar 18, 7 AM $ 0.000766
+1.82%
$ 2.59 million $ 57,030
Mar 18, 6 AM $ 0.000752
-2.23%
$ 2.55 million $ 55,791
Mar 18, 5 AM $ 0.000762
-0.76%
$ 2.57 million $ 57,160
Mar 18, 4 AM $ 0.000765
-0.55%
$ 2.59 million $ 57,286
Mar 18, 3 AM $ 0.00077
+0.90%
$ 2.6 million $ 57,717
Mar 18, 2 AM $ 0.000767
-0.13%
$ 2.59 million $ 58,951
Mar 18, 1 AM $ 0.000759
-0.89%
$ 2.56 million $ 57,812
Mar 18, 12 AM $ 0.000766
-0.52%
$ 2.59 million $ 58,152