cPen Historical Data

CPEN Page 7
Download
Date Close Price change Market cap Trading volume
1:19 AM $ 0.000564
+0.00%
$ 1.91 million $ 57,265
1:15 AM $ 0.000561
+0.00%
$ 1.91 million $ 57,285
1:14 AM $ 0.000561
+0.00%
$ 1.9 million $ 57,102
1:10 AM $ 0.000563
+0.00%
$ 1.9 million $ 57,102
1:09 AM $ 0.000563
+0.00%
$ 1.9 million $ 57,226
1:05 AM $ 0.000549
+0.00%
$ 1.9 million $ 57,226
1:04 AM $ 0.000549
+0.00%
$ 1.85 million $ 55,774
1:01 AM $ 0.000549
+0.00%
$ 1.85 million $ 56,212
1:00 AM $ 0.000562
+0.00%
$ 1.85 million $ 56,212
12:59 AM $ 0.000562
+0.00%
$ 1.9 million $ 57,011
12:55 AM $ 0.000549
+0.00%
$ 1.9 million $ 57,011
12:54 AM $ 0.000549
+0.00%
$ 1.86 million $ 55,673
12:50 AM $ 0.000559
+0.00%
$ 1.86 million $ 55,673
12:49 AM $ 0.000559
+0.00%
$ 1.89 million $ 56,528
12:45 AM $ 0.000553
+0.00%
$ 1.89 million $ 56,548
12:44 AM $ 0.000553
+0.00%
$ 1.87 million $ 55,994
12:40 AM $ 0.000556
+0.00%
$ 1.87 million $ 55,994
12:39 AM $ 0.000556
+0.00%
$ 1.88 million $ 56,285
12:35 AM $ 0.000553
+0.00%
$ 1.88 million $ 56,285
12:34 AM $ 0.000553
+0.00%
$ 1.87 million $ 55,659
12:30 AM $ 0.000557
+0.00%
$ 1.87 million $ 55,659
12:29 AM $ 0.000557
+0.00%
$ 1.88 million $ 56,324
12:25 AM $ 0.000556
+0.00%
$ 1.88 million $ 56,324
12:24 AM $ 0.000556
+0.00%
$ 1.88 million $ 56,442
12:20 AM $ 0.000556
+0.00%
$ 1.88 million $ 56,442
12:19 AM $ 0.000556
+0.00%
$ 1.88 million $ 56,646
12:15 AM $ 0.000561
+0.00%
$ 1.88 million $ 56,646
12:14 AM $ 0.000561
+0.00%
$ 1.9 million $ 57,154
12:10 AM $ 0.000557
+0.00%
$ 1.9 million $ 57,154
12:09 AM $ 0.000557
+0.00%
$ 1.88 million $ 56,650
12:05 AM $ 0.000549
+0.00%
$ 1.88 million $ 56,650
12:04 AM $ 0.000549
+0.00%
$ 1.85 million $ 55,877
12:00 AM $ 0.000556
+0.00%
$ 1.85 million $ 55,877
11:59 PM $ 0.000556
+0.00%
$ 1.88 million $ 56,822
11:55 PM $ 0.000549
+0.00%
$ 1.88 million $ 56,822
11:54 PM $ 0.000549
+0.00%
$ 1.86 million $ 56,038
11:50 PM $ 0.000551
+0.00%
$ 1.86 million $ 56,038
11:49 PM $ 0.000551
+0.00%
$ 1.86 million $ 56,298
11:45 PM $ 0.000563
+0.00%
$ 1.86 million $ 56,298
11:44 PM $ 0.000563
+0.00%
$ 1.9 million $ 57,631
11:40 PM $ 0.00055
+0.00%
$ 1.9 million $ 57,631
11:39 PM $ 0.00055
+0.00%
$ 1.86 million $ 56,101
11:35 PM $ 0.000556
+0.00%
$ 1.86 million $ 56,101
11:34 PM $ 0.000556
+0.00%
$ 1.88 million $ 56,930
11:30 PM $ 0.000563
+0.00%
$ 1.88 million $ 56,913
11:29 PM $ 0.000563
+0.00%
$ 1.9 million $ 57,561
11:25 PM $ 0.000559
+0.00%
$ 1.9 million $ 57,561
11:24 PM $ 0.000559
+0.00%
$ 1.89 million $ 56,912
11:20 PM $ 0.000558
+0.00%
$ 1.89 million $ 56,912
11:19 PM $ 0.000558
+0.00%
$ 1.88 million $ 56,907