cPen Historical Data

CPEN Page 8
Download
Date Close Price change Market cap Trading volume
10:15 PM $ 0.000694
+0.00%
$ 2.34 million $ 58,260
10:11 PM $ 0.000698
+0.00%
$ 2.36 million $ 58,260
10:10 PM $ 0.000697
+0.00%
$ 2.36 million $ 58,619
10:06 PM $ 0.000697
+0.00%
$ 2.36 million $ 56,961
10:01 PM $ 0.000689
+0.00%
$ 2.33 million $ 58,691
10:00 PM $ 0.000689
+0.00%
$ 2.33 million $ 58,304
9:56 PM $ 0.000694
+0.00%
$ 2.35 million $ 58,278
9:55 PM $ 0.000693
+0.00%
$ 2.35 million $ 58,753
9:51 PM $ 0.000698
+0.00%
$ 2.36 million $ 57,120
9:46 PM $ 0.000691
+0.00%
$ 2.33 million $ 59,124
9:45 PM $ 0.000691
+0.00%
$ 2.33 million $ 58,408
9:41 PM $ 0.000702
+0.00%
$ 2.37 million $ 58,408
9:40 PM $ 0.000702
+0.00%
$ 2.37 million $ 59,295
9:36 PM $ 0.0007
+0.00%
$ 2.37 million $ 59,295
9:35 PM $ 0.0007
+0.00%
$ 2.37 million $ 59,166
9:31 PM $ 0.000697
+0.00%
$ 2.36 million $ 59,166
9:30 PM $ 0.000697
+0.00%
$ 2.36 million $ 59,106
9:26 PM $ 0.000684
+0.00%
$ 2.31 million $ 57,474
9:21 PM $ 0.000693
+0.00%
$ 2.34 million $ 58,231
9:20 PM $ 0.000693
+0.00%
$ 2.34 million $ 58,677
9:16 PM $ 0.000699
+0.00%
$ 2.36 million $ 58,677
9:15 PM $ 0.000699
+0.00%
$ 2.36 million $ 59,217
9:11 PM $ 0.000703
+0.00%
$ 2.38 million $ 59,217
9:10 PM $ 0.000703
+0.00%
$ 2.38 million $ 59,490
9:06 PM $ 0.000702
+0.00%
$ 2.37 million $ 57,832
9:01 PM $ 0.000688
+0.00%
$ 2.32 million $ 59,473
9:00 PM $ 0.000687
+0.00%
$ 2.32 million $ 58,044
8:56 PM $ 0.000697
+0.00%
$ 2.36 million $ 56,360
8:51 PM $ 0.000686
+0.00%
$ 2.32 million $ 59,002
8:50 PM $ 0.000684
+0.00%
$ 2.32 million $ 58,159
8:46 PM $ 0.000697
+0.00%
$ 2.35 million $ 56,475
8:41 PM $ 0.00069
+0.00%
$ 2.33 million $ 57,467
8:36 PM $ 0.000683
+0.00%
$ 2.31 million $ 57,107
8:31 PM $ 0.000687
+0.00%
$ 2.32 million $ 56,847
8:26 PM $ 0.00069
+0.00%
$ 2.33 million $ 56,959
8:21 PM $ 0.000689
+0.00%
$ 2.33 million $ 58,849
8:20 PM $ 0.000689
+0.00%
$ 2.33 million $ 58,819
8:16 PM $ 0.000697
+0.00%
$ 2.36 million $ 58,959
8:15 PM $ 0.000697
+0.00%
$ 2.36 million $ 59,817
8:11 PM $ 0.000701
+0.00%
$ 2.37 million $ 59,817
8:10 PM $ 0.000701
+0.00%
$ 2.37 million $ 60,015
8:06 PM $ 0.000694
+0.00%
$ 2.34 million $ 58,216
8:01 PM $ 0.000684
+0.00%
$ 2.31 million $ 57,676
7:56 PM $ 0.000683
+0.00%
$ 2.31 million $ 56,939
7:51 PM $ 0.000688
+0.00%
$ 2.33 million $ 58,581
7:50 PM $ 0.000688
+0.00%
$ 2.33 million $ 58,878
7:46 PM $ 0.000696
+0.00%
$ 2.35 million $ 58,859
7:45 PM $ 0.000695
+0.00%
$ 2.35 million $ 59,540
7:41 PM $ 0.000699
+0.00%
$ 2.36 million $ 57,772
7:36 PM $ 0.00069
+0.00%
$ 2.33 million $ 60,046