cPen Historical Data

CPEN Page 64
Download
Date Close Price change Market cap Trading volume
Apr 5, 6 PM $0.000637
+1.64%
$2.15 million $61,834
Apr 5, 5 PM $0.000625
-0.69%
$2.11 million $60,340
Apr 5, 4 PM $0.000629
-0.55%
$2.13 million $60,049
Apr 5, 3 PM $0.000625
-1.40%
$2.11 million $59,755
Apr 5, 2 PM $0.000634
+0.82%
$2.14 million $59,748
Apr 5, 1 PM $0.000629
+0.62%
$2.12 million $58,931
Apr 5, 12 PM $0.000625
-0.58%
$2.11 million $58,246
Apr 5, 11 AM $0.000629
-1.16%
$2.12 million $58,649
Apr 5, 10 AM $0.000636
+0.74%
$2.15 million $58,441
Apr 5, 9 AM $0.000631
-0.82%
$2.13 million $57,112
Apr 5, 8 AM $0.000636
-1.07%
$2.15 million $57,983
Apr 5, 7 AM $0.000643
+2.60%
$2.17 million $59,173
Apr 5, 6 AM $0.000627
-0.42%
$2.12 million $56,434
Apr 5, 5 AM $0.00063
+0.83%
$2.13 million $57,126
Apr 5, 4 AM $0.000624
-1.90%
$2.11 million $56,544
Apr 5, 3 AM $0.000637
+1.36%
$2.15 million $56,806
Apr 5, 2 AM $0.000628
+0.08%
$2.12 million $55,825
Apr 5, 1 AM $0.000627
-2.24%
$2.12 million $56,711
Apr 5, 12 AM $0.000642
+1.75%
$2.17 million $57,861
Apr 4, 11 PM $0.000625
-0.40%
$2.11 million $58,605
Apr 4, 10 PM $0.000628
-0.70%
$2.12 million $57,637
Apr 4, 9 PM $0.000625
-2.37%
$2.11 million $56,885
Apr 4, 8 PM $0.00064
-0.54%
$2.16 million $57,322
Apr 4, 7 PM $0.000644
+1.82%
$2.18 million $57,265
Apr 4, 6 PM $0.000632
-1.38%
$2.14 million $57,115
Apr 4, 5 PM $0.000641
+1.13%
$2.17 million $58,240
Apr 4, 4 PM $0.000634
+0.86%
$2.14 million $57,889
Apr 4, 3 PM $0.000629
-0.76%
$2.12 million $57,387
Apr 4, 2 PM $0.000634
-1.48%
$2.14 million $57,936
Apr 4, 1 PM $0.000643
+0.93%
$2.17 million $59,023
Apr 4, 12 PM $0.000637
+1.87%
$2.15 million $58,886
Apr 4, 11 AM $0.000625
-1.38%
$2.11 million $57,287
Apr 4, 10 AM $0.000634
+1.12%
$2.14 million $57,614
Apr 4, 9 AM $0.000627
-0.66%
$2.12 million $56,927
Apr 4, 8 AM $0.000631
-0.04%
$2.13 million $57,120
Apr 4, 7 AM $0.000632
-1.62%
$2.13 million $56,161
Apr 4, 6 AM $0.000642
+0.77%
$2.17 million $57,625
Apr 4, 5 AM $0.000637
-0.18%
$2.15 million $56,153
Apr 4, 4 AM $0.000638
-0.43%
$2.16 million $54,568
Apr 4, 3 AM $0.000641
+0.15%
$2.17 million $54,503
Apr 4, 2 AM $0.00064
+0.05%
$2.16 million $53,871
Apr 4, 1 AM $0.00064
+0.71%
$2.16 million $54,328
Apr 4, 12 AM $0.000635
-1.18%
$2.15 million $53,526
Apr 3, 11 PM $0.000643
+0.09%
$2.17 million $51,844
Apr 3, 10 PM $0.000638
+1.21%
$2.16 million $52,561
Apr 3, 9 PM $0.000631
-1.12%
$2.13 million $52,172
Apr 3, 8 PM $0.000638
+0.28%
$2.16 million $52,290
Apr 3, 7 PM $0.00064
+0.40%
$2.16 million $53,052
Apr 3, 6 PM $0.000638
-0.69%
$2.16 million $52,846
Apr 3, 5 PM $0.00064
+2.62%
$2.16 million $52,887