cPen Historical Data

CPEN Page 65
Download
Date Close Price change Market cap Trading volume
Mar 18, 12 AM $ 0.000766
-0.52%
$ 2.59 million $ 58,152
Mar 17, 11 PM $ 0.000766
+0.71%
$ 2.59 million $ 58,523
Mar 17, 10 PM $ 0.000761
-1.58%
$ 2.57 million $ 58,251
Mar 17, 9 PM $ 0.000769
+0.57%
$ 2.6 million $ 58,963
Mar 17, 8 PM $ 0.000768
+0.13%
$ 2.6 million $ 58,660
Mar 17, 7 PM $ 0.000768
+0.44%
$ 2.59 million $ 57,279
Mar 17, 6 PM $ 0.000772
+1.65%
$ 2.61 million $ 56,418
Mar 17, 5 PM $ 0.000772
+1.49%
$ 2.61 million $ 55,693
Mar 17, 4 PM $ 0.000769
+1.26%
$ 2.6 million $ 57,147
Mar 17, 3 PM $ 0.00076
-1.50%
$ 2.61 million $ 55,756
Mar 17, 2 PM $ 0.000761
+0.40%
$ 2.57 million $ 56,224
Mar 17, 1 PM $ 0.000767
+0.23%
$ 2.59 million $ 57,636
Mar 17, 12 PM $ 0.000764
+0.98%
$ 2.58 million $ 57,930
Mar 17, 11 AM $ 0.000757
+0.96%
$ 2.56 million $ 57,497
Mar 17, 10 AM $ 0.000767
+0.82%
$ 2.59 million $ 57,893
Mar 17, 9 AM $ 0.000753
-0.57%
$ 2.55 million $ 55,734
Mar 17, 8 AM $ 0.000756
-1.15%
$ 2.56 million $ 55,126
Mar 17, 7 AM $ 0.000765
-0.20%
$ 2.61 million $ 57,188
Mar 17, 6 AM $ 0.000759
-1.34%
$ 2.57 million $ 56,535
Mar 17, 5 AM $ 0.00077
+2.31%
$ 2.6 million $ 55,575
Mar 17, 4 AM $ 0.000753
-1.64%
$ 2.54 million $ 55,448
Mar 17, 3 AM $ 0.000759
+1.12%
$ 2.56 million $ 54,778
Mar 17, 2 AM $ 0.00075
-2.63%
$ 2.54 million $ 54,988
Mar 17, 1 AM $ 0.000751
-2.22%
$ 2.54 million $ 55,042
Mar 17, 12 AM $ 0.000768
+1.90%
$ 2.6 million $ 57,191
Mar 16, 11 PM $ 0.000754
-0.87%
$ 2.58 million $ 55,587
Mar 16, 10 PM $ 0.000757
-1.73%
$ 2.56 million $ 56,202
Mar 16, 9 PM $ 0.00077
+1.05%
$ 2.6 million $ 57,457
Mar 16, 8 PM $ 0.000754
+0.12%
$ 2.55 million $ 56,034
Mar 16, 7 PM $ 0.000761
-1.16%
$ 2.57 million $ 55,347
Mar 16, 6 PM $ 0.00077
+2.03%
$ 2.6 million $ 57,578
Mar 16, 5 PM $ 0.000755
-0.21%
$ 2.55 million $ 57,244
Mar 16, 4 PM $ 0.000757
-1.30%
$ 2.56 million $ 57,292
Mar 16, 3 PM $ 0.000755
-1.62%
$ 2.6 million $ 56,393
Mar 16, 2 PM $ 0.000763
-0.17%
$ 2.58 million $ 56,832
Mar 16, 1 PM $ 0.000771
+0.20%
$ 2.6 million $ 57,098
Mar 16, 12 PM $ 0.00077
+2.17%
$ 2.6 million $ 59,370
Mar 16, 11 AM $ 0.000773
+0.35%
$ 2.61 million $ 59,135
Mar 16, 10 AM $ 0.000754
-1.36%
$ 2.55 million $ 58,934
Mar 16, 9 AM $ 0.000765
-0.07%
$ 2.58 million $ 56,812
Mar 16, 8 AM $ 0.000765
+1.53%
$ 2.59 million $ 58,181
Mar 16, 7 AM $ 0.000767
+2.27%
$ 2.59 million $ 62,474
Mar 16, 6 AM $ 0.00075
-1.06%
$ 2.53 million $ 60,880
Mar 16, 5 AM $ 0.000753
-1.33%
$ 2.54 million $ 62,032
Mar 16, 4 AM $ 0.000763
+1.40%
$ 2.58 million $ 62,217
Mar 16, 3 AM $ 0.000769
+0.82%
$ 2.6 million $ 62,774
Mar 16, 2 AM $ 0.000769
+1.61%
$ 2.6 million $ 62,125
Mar 16, 1 AM $ 0.000757
-0.64%
$ 2.56 million $ 61,521
Mar 16, 12 AM $ 0.000754
+0.51%
$ 2.55 million $ 61,623
Mar 15, 11 PM $ 0.000756
-0.39%
$ 2.55 million $ 61,635