cPen Historical Data

CPEN Page 8
Download
Date Close Price change Market cap Trading volume
Apr 8, 2 AM $ 0.000634
-0.06%
$ 2.14 million $ 56,038
Apr 8, 1 AM $ 0.000635
-0.72%
$ 2.14 million $ 55,690
Apr 8, 12 AM $ 0.000639
+0.36%
$ 2.16 million $ 54,948
Apr 7, 11 PM $ 0.000637
+0.11%
$ 2.15 million $ 55,611
Apr 7, 10 PM $ 0.000636
+0.03%
$ 2.15 million $ 54,815
Apr 7, 9 PM $ 0.000636
-0.37%
$ 2.15 million $ 55,642
Apr 7, 8 PM $ 0.000638
+0.75%
$ 2.16 million $ 55,955
Apr 7, 7 PM $ 0.000625
-0.82%
$ 2.11 million $ 52,610
Apr 7, 6 PM $ 0.00063
-0.90%
$ 2.13 million $ 52,896
Apr 7, 5 PM $ 0.000636
-0.73%
$ 2.15 million $ 52,130
Apr 7, 4 PM $ 0.00064
+1.23%
$ 2.16 million $ 52,769
Apr 7, 3 PM $ 0.000632
+0.08%
$ 2.14 million $ 51,273
Apr 7, 2 PM $ 0.000632
-1.12%
$ 2.14 million $ 52,470
Apr 7, 1 PM $ 0.000639
+1.82%
$ 2.16 million $ 53,489
Apr 7, 12 PM $ 0.000628
-1.54%
$ 2.12 million $ 52,938
Apr 7, 11 AM $ 0.000637
-0.02%
$ 2.15 million $ 54,615
Apr 7, 10 AM $ 0.000637
+1.42%
$ 2.15 million $ 54,340
Apr 7, 9 AM $ 0.000628
-2.16%
$ 2.12 million $ 53,617
Apr 7, 8 AM $ 0.000642
+0.16%
$ 2.17 million $ 54,010
Apr 7, 7 AM $ 0.000641
+1.23%
$ 2.17 million $ 53,126
Apr 7, 6 AM $ 0.000634
-1.51%
$ 2.14 million $ 53,602
Apr 7, 5 AM $ 0.000627
-1.74%
$ 2.12 million $ 54,058
Apr 7, 4 AM $ 0.000638
-0.83%
$ 2.16 million $ 54,479
Apr 7, 3 AM $ 0.000644
+1.90%
$ 2.18 million $ 54,052
Apr 7, 2 AM $ 0.000625
-2.57%
$ 2.11 million $ 53,078
Apr 7, 1 AM $ 0.000642
+0.48%
$ 2.17 million $ 54,782
Apr 7, 12 AM $ 0.000638
+1.49%
$ 2.16 million $ 56,227
Apr 6, 11 PM $ 0.000629
-1.69%
$ 2.13 million $ 55,027
Apr 6, 10 PM $ 0.00064
-0.42%
$ 2.16 million $ 55,674
Apr 6, 9 PM $ 0.000643
+0.95%
$ 2.17 million $ 55,341
Apr 6, 8 PM $ 0.000637
+1.33%
$ 2.15 million $ 54,562
Apr 6, 7 PM $ 0.000628
-0.08%
$ 2.12 million $ 53,911
Apr 6, 6 PM $ 0.000629
+0.15%
$ 2.12 million $ 53,612
Apr 6, 5 PM $ 0.000628
+0.19%
$ 2.12 million $ 53,619
Apr 6, 4 PM $ 0.000627
-1.62%
$ 2.12 million $ 54,434
Apr 6, 3 PM $ 0.000637
-0.34%
$ 2.15 million $ 56,275
Apr 6, 2 PM $ 0.000635
+0.23%
$ 2.15 million $ 55,441
Apr 6, 1 PM $ 0.000631
-1.45%
$ 2.13 million $ 55,256
Apr 6, 12 PM $ 0.00064
+1.44%
$ 2.16 million $ 56,519
Apr 6, 11 AM $ 0.000631
-1.48%
$ 2.13 million $ 55,949
Apr 6, 10 AM $ 0.00064
+1.77%
$ 2.16 million $ 58,121
Apr 6, 9 AM $ 0.000629
-0.49%
$ 2.13 million $ 57,547
Apr 6, 8 AM $ 0.000632
+0.89%
$ 2.14 million $ 58,574
Apr 6, 7 AM $ 0.000627
-1.75%
$ 2.12 million $ 58,606
Apr 6, 6 AM $ 0.000638
-0.36%
$ 2.16 million $ 60,208
Apr 6, 5 AM $ 0.00064
-0.34%
$ 2.16 million $ 59,908
Apr 6, 4 AM $ 0.000642
+0.39%
$ 2.17 million $ 59,874
Apr 6, 3 AM $ 0.00064
+0.57%
$ 2.16 million $ 60,649
Apr 6, 2 AM $ 0.000636
+0.02%
$ 2.15 million $ 60,504
Apr 6, 1 AM $ 0.000636
+1.73%
$ 2.15 million $ 59,265