cPen Historical Data

CPEN Page 8
Download
Date Close Price change Market cap Trading volume
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
11:15 PM $ 0.00056
+0.00%
$ 1.88 million $ 56,907
11:14 PM $ 0.00056
+0.00%
$ 1.89 million $ 57,044
11:10 PM $ 0.000565
+0.00%
$ 1.89 million $ 57,044
11:09 PM $ 0.000565
+0.00%
$ 1.91 million $ 57,918
11:05 PM $ 0.000562
+0.00%
$ 1.91 million $ 57,876
11:04 PM $ 0.000562
+0.00%
$ 1.9 million $ 57,389
11:01 PM $ 0.000553
+0.00%
$ 1.9 million $ 56,456
11:00 PM $ 0.000554
+0.00%
$ 1.9 million $ 56,456
10:59 PM $ 0.000554
+0.00%
$ 1.87 million $ 56,932
10:55 PM $ 0.000563
+0.00%
$ 1.87 million $ 56,932
10:54 PM $ 0.000563
+0.00%
$ 1.9 million $ 57,804
10:50 PM $ 0.000559
+0.00%
$ 1.9 million $ 57,804
10:49 PM $ 0.000559
+0.00%
$ 1.89 million $ 57,355
10:45 PM $ 0.000565
+0.00%
$ 1.89 million $ 57,355
10:44 PM $ 0.000565
+0.00%
$ 1.91 million $ 58,143
10:40 PM $ 0.000558
+0.00%
$ 1.91 million $ 58,143
10:39 PM $ 0.000558
+0.00%
$ 1.89 million $ 57,758
10:35 PM $ 0.000562
+0.00%
$ 1.89 million $ 57,758
10:34 PM $ 0.000562
+0.00%
$ 1.9 million $ 58,057
10:30 PM $ 0.000563
+0.00%
$ 1.9 million $ 58,057
10:29 PM $ 0.000563
+0.00%
$ 1.9 million $ 58,053
10:25 PM $ 0.000555
+0.00%
$ 1.9 million $ 58,053
10:24 PM $ 0.000555
+0.00%
$ 1.88 million $ 56,957
10:20 PM $ 0.000565
+0.00%
$ 1.88 million $ 56,957
10:19 PM $ 0.000565
+0.00%
$ 1.91 million $ 58,257
10:15 PM $ 0.000549
+0.00%
$ 1.91 million $ 58,257
10:14 PM $ 0.000549
+0.00%
$ 1.85 million $ 56,184