cPen Historical Data

CPEN Page 68
Download
Date Close Price change Market cap Trading volume
Mar 11, 8 PM $ 0.000793
+1.05%
$ 2.68 million $ 56,737
Mar 11, 7 PM $ 0.000784
-1.16%
$ 2.65 million $ 55,443
Mar 11, 6 PM $ 0.000793
-0.09%
$ 2.68 million $ 58,279
Mar 11, 5 PM $ 0.000783
-2.09%
$ 2.65 million $ 55,915
Mar 11, 4 PM $ 0.0008
+0.45%
$ 2.7 million $ 56,034
Mar 11, 3 PM $ 0.000799
+0.61%
$ 2.7 million $ 57,027
Mar 11, 2 PM $ 0.000801
+2.00%
$ 2.71 million $ 54,254
Mar 11, 1 PM $ 0.000785
-0.49%
$ 2.65 million $ 57,301
Mar 11, 12 PM $ 0.000791
-0.95%
$ 2.67 million $ 56,335
Mar 11, 11 AM $ 0.000798
-0.07%
$ 2.7 million $ 56,282
Mar 11, 10 AM $ 0.000799
-0.05%
$ 2.7 million $ 57,889
Mar 11, 9 AM $ 0.000799
+1.30%
$ 2.7 million $ 58,302
Mar 11, 8 AM $ 0.000789
-0.36%
$ 2.67 million $ 57,030
Mar 11, 7 AM $ 0.000792
-1.15%
$ 2.68 million $ 56,502
Mar 11, 6 AM $ 0.000801
+1.23%
$ 2.71 million $ 59,843
Mar 11, 5 AM $ 0.000791
+1.42%
$ 2.67 million $ 58,817
Mar 11, 4 AM $ 0.000787
-0.79%
$ 2.66 million $ 57,197
Mar 11, 3 AM $ 0.000793
-0.90%
$ 2.68 million $ 57,580
Mar 11, 2 AM $ 0.000777
-0.27%
$ 2.63 million $ 54,068
Mar 11, 1 AM $ 0.000794
+1.13%
$ 2.68 million $ 52,466
Mar 11, 12 AM $ 0.000785
-1.78%
$ 2.65 million $ 58,020
Mar 10, 11 PM $ 0.000799
+1.69%
$ 2.7 million $ 59,829
Mar 10, 10 PM $ 0.000786
-0.04%
$ 2.66 million $ 58,975
Mar 10, 9 PM $ 0.000782
-0.02%
$ 2.64 million $ 59,441
Mar 10, 8 PM $ 0.000788
-0.27%
$ 2.66 million $ 57,370
Mar 10, 7 PM $ 0.000786
-0.93%
$ 2.66 million $ 59,467
Mar 10, 6 PM $ 0.000793
-0.33%
$ 2.68 million $ 62,827
Mar 10, 5 PM $ 0.000783
-0.91%
$ 2.65 million $ 63,221
Mar 10, 4 PM $ 0.00079
+0.53%
$ 2.67 million $ 57,987
Mar 10, 3 PM $ 0.000786
+0.35%
$ 2.66 million $ 61,884
Mar 10, 2 PM $ 0.000783
+0.56%
$ 2.65 million $ 62,866
Mar 10, 1 PM $ 0.00078
-1.71%
$ 2.64 million $ 61,756
Mar 10, 12 PM $ 0.000794
-0.59%
$ 2.68 million $ 62,599
Mar 10, 11 AM $ 0.000799
+2.54%
$ 2.7 million $ 63,434
Mar 10, 10 AM $ 0.000779
-1.98%
$ 2.63 million $ 61,184
Mar 10, 9 AM $ 0.000795
-0.49%
$ 2.69 million $ 61,679
Mar 10, 8 AM $ 0.000799
+0.76%
$ 2.7 million $ 63,013
Mar 10, 7 AM $ 0.000793
+6.68%
$ 2.68 million $ 62,014
Mar 10, 4 AM $ 0.000709
-0.48%
$ 2.4 million $ 54,110
Mar 10, 3 AM $ 0.000709
-1.25%
$ 2.4 million $ 54,242
Mar 10, 2 AM $ 0.00071
-0.94%
$ 2.4 million $ 55,867
Mar 10, 1 AM $ 0.000725
+1.57%
$ 2.45 million $ 55,764
Mar 10, 12 AM $ 0.000715
-1.30%
$ 2.42 million $ 55,511
Mar 9, 11 PM $ 0.000724
+1.77%
$ 2.45 million $ 57,332
Mar 9, 10 PM $ 0.000712
-0.05%
$ 2.4 million $ 57,379
Mar 9, 9 PM $ 0.000712
+0.02%
$ 2.41 million $ 56,286
Mar 9, 8 PM $ 0.000712
-1.77%
$ 2.41 million $ 55,249
Mar 9, 7 PM $ 0.000724
+0.04%
$ 2.45 million $ 53,250
Mar 9, 6 PM $ 0.000724
+1.68%
$ 2.45 million $ 54,810
Mar 9, 5 PM $ 0.000713
+4.50%
$ 2.41 million $ 54,891