cPen Historical Data

CPEN Page 65
Download
Date Close Price change Market cap Trading volume
Apr 3, 4 PM $0.000637
+1.62%
$2.15 million $53,700
Apr 3, 3 PM $0.000626
-2.25%
$2.12 million $52,175
Apr 3, 2 PM $0.000641
-0.17%
$2.17 million $52,311
Apr 3, 1 PM $0.000642
+2.86%
$2.17 million $53,349
Apr 3, 12 PM $0.000636
-0.28%
$2.15 million $52,207
Apr 3, 11 AM $0.000634
-0.06%
$2.14 million $51,507
Apr 3, 10 AM $0.000635
+0.05%
$2.14 million $52,907
Apr 3, 9 AM $0.000636
-0.11%
$2.15 million $53,232
Apr 3, 8 AM $0.000641
+0.55%
$2.17 million $53,795
Apr 3, 7 AM $0.000638
-0.23%
$2.15 million $54,202
Apr 3, 6 AM $0.000639
+1.50%
$2.16 million $54,268
Apr 3, 5 AM $0.00063
-1.37%
$2.13 million $53,857
Apr 3, 4 AM $0.000638
+0.43%
$2.16 million $56,120
Apr 3, 3 AM $0.000636
-0.21%
$2.15 million $56,334
Apr 3, 2 AM $0.000637
+0.66%
$2.15 million $57,049
Apr 3, 1 AM $0.000633
-0.37%
$2.14 million $56,304
Apr 3, 12 AM $0.000635
-0.22%
$2.15 million $56,121
Apr 2, 11 PM $0.000637
+0.72%
$2.15 million $55,432
Apr 2, 10 PM $0.000632
-0.45%
$2.14 million $55,784
Apr 2, 9 PM $0.000633
-0.55%
$2.14 million $52,464
Apr 2, 8 PM $0.000643
+1.25%
$2.17 million $52,776
Apr 2, 7 PM $0.000635
+1.50%
$2.15 million $54,325
Apr 2, 6 PM $0.000626
-0.87%
$2.12 million $53,157
Apr 2, 5 PM $0.000631
+0.10%
$2.13 million $54,158
Apr 2, 4 PM $0.000631
+0.90%
$2.13 million $53,356
Apr 2, 3 PM $0.000625
-0.37%
$2.11 million $52,802
Apr 2, 2 PM $0.000627
-0.40%
$2.12 million $53,547
Apr 2, 1 PM $0.00063
+0.15%
$2.13 million $54,036
Apr 2, 12 PM $0.000641
+0.90%
$2.17 million $54,967
Apr 2, 11 AM $0.000635
-1.51%
$2.15 million $53,303
Apr 2, 10 AM $0.000646
+0.67%
$2.18 million $55,096
Apr 2, 9 AM $0.000656
-0.30%
$2.22 million $56,591
Apr 2, 8 AM $0.000658
+1.81%
$2.22 million $56,309
Apr 2, 7 AM $0.000646
-0.57%
$2.18 million $54,952
Apr 2, 6 AM $0.00065
-1.24%
$2.2 million $53,837
Apr 2, 5 AM $0.000658
+1.15%
$2.22 million $54,629
Apr 2, 4 AM $0.000651
-0.68%
$2.2 million $53,016
Apr 2, 3 AM $0.000655
-1.17%
$2.21 million $53,814
Apr 2, 2 AM $0.000663
-0.07%
$2.24 million $54,360
Apr 2, 1 AM $0.000663
-0.26%
$2.24 million $54,845
Apr 2, 12 AM $0.000665
+0.24%
$2.25 million $54,892
Apr 1, 11 PM $0.000663
+1.95%
$2.24 million $55,419
Apr 1, 10 PM $0.000651
-0.08%
$2.2 million $53,894
Apr 1, 9 PM $0.000651
-0.53%
$2.2 million $54,307
Apr 1, 8 PM $0.000655
-0.67%
$2.21 million $54,553
Apr 1, 7 PM $0.000659
-0.74%
$2.23 million $55,132
Apr 1, 6 PM $0.000664
+1.16%
$2.24 million $55,731
Apr 1, 5 PM $0.000663
-0.26%
$2.24 million $53,080
Apr 1, 4 PM $0.000664
+2.27%
$2.25 million $54,223
Apr 1, 3 PM $0.000661
-0.60%
$2.23 million $51,367