cPen Historical Data

CPEN Page 9
Download
Date Close Price change Market cap Trading volume
Apr 6, 1 AM $ 0.000636
+1.73%
$ 2.15 million $ 59,265
Apr 6, 12 AM $ 0.000625
-1.72%
$ 2.11 million $ 58,250
Apr 5, 11 PM $ 0.000636
-0.63%
$ 2.15 million $ 59,349
Apr 5, 10 PM $ 0.00064
+1.97%
$ 2.16 million $ 60,894
Apr 5, 9 PM $ 0.000628
-2.23%
$ 2.12 million $ 59,916
Apr 5, 8 PM $ 0.000642
+0.93%
$ 2.17 million $ 63,165
Apr 5, 7 PM $ 0.000637
-0.04%
$ 2.15 million $ 61,737
Apr 5, 6 PM $ 0.000637
+1.64%
$ 2.15 million $ 61,834
Apr 5, 5 PM $ 0.000625
-0.69%
$ 2.11 million $ 60,340
Apr 5, 4 PM $ 0.000629
-0.55%
$ 2.13 million $ 60,049
Apr 5, 3 PM $ 0.000625
-1.40%
$ 2.11 million $ 59,755
Apr 5, 2 PM $ 0.000634
+0.82%
$ 2.14 million $ 59,748
Apr 5, 1 PM $ 0.000629
+0.62%
$ 2.12 million $ 58,931
Apr 5, 12 PM $ 0.000625
-0.58%
$ 2.11 million $ 58,246
Apr 5, 11 AM $ 0.000629
-1.16%
$ 2.12 million $ 58,649
Apr 5, 10 AM $ 0.000636
+0.74%
$ 2.15 million $ 58,441
Apr 5, 9 AM $ 0.000631
-0.82%
$ 2.13 million $ 57,112
Apr 5, 8 AM $ 0.000636
-1.07%
$ 2.15 million $ 57,983
Apr 5, 7 AM $ 0.000643
+2.60%
$ 2.17 million $ 59,173
Apr 5, 6 AM $ 0.000627
-0.42%
$ 2.12 million $ 56,434
Apr 5, 5 AM $ 0.00063
+0.83%
$ 2.13 million $ 57,126
Apr 5, 4 AM $ 0.000624
-1.90%
$ 2.11 million $ 56,544
Apr 5, 3 AM $ 0.000637
+1.36%
$ 2.15 million $ 56,806
Apr 5, 2 AM $ 0.000628
+0.08%
$ 2.12 million $ 55,825
Apr 5, 1 AM $ 0.000627
-2.24%
$ 2.12 million $ 56,711
Apr 5, 12 AM $ 0.000642
+1.75%
$ 2.17 million $ 57,861
Apr 4, 11 PM $ 0.000625
-0.40%
$ 2.11 million $ 58,605
Apr 4, 10 PM $ 0.000628
-0.70%
$ 2.12 million $ 57,637
Apr 4, 9 PM $ 0.000625
-2.37%
$ 2.11 million $ 56,885
Apr 4, 8 PM $ 0.00064
-0.54%
$ 2.16 million $ 57,322
Apr 4, 7 PM $ 0.000644
+1.82%
$ 2.18 million $ 57,265
Apr 4, 6 PM $ 0.000632
-1.38%
$ 2.14 million $ 57,115
Apr 4, 5 PM $ 0.000641
+1.13%
$ 2.17 million $ 58,240
Apr 4, 4 PM $ 0.000634
+0.86%
$ 2.14 million $ 57,889
Apr 4, 3 PM $ 0.000629
-0.76%
$ 2.12 million $ 57,387
Apr 4, 2 PM $ 0.000634
-1.48%
$ 2.14 million $ 57,936
Apr 4, 1 PM $ 0.000643
+0.93%
$ 2.17 million $ 59,023
Apr 4, 12 PM $ 0.000637
+1.87%
$ 2.15 million $ 58,886
Apr 4, 11 AM $ 0.000625
-1.38%
$ 2.11 million $ 57,287
Apr 4, 10 AM $ 0.000634
+1.12%
$ 2.14 million $ 57,614
Apr 4, 9 AM $ 0.000627
-0.66%
$ 2.12 million $ 56,927
Apr 4, 8 AM $ 0.000631
-0.04%
$ 2.13 million $ 57,120
Apr 4, 7 AM $ 0.000632
-1.62%
$ 2.13 million $ 56,161
Apr 4, 6 AM $ 0.000642
+0.77%
$ 2.17 million $ 57,625
Apr 4, 5 AM $ 0.000637
-0.18%
$ 2.15 million $ 56,153
Apr 4, 4 AM $ 0.000638
-0.43%
$ 2.16 million $ 54,568
Apr 4, 3 AM $ 0.000641
+0.15%
$ 2.17 million $ 54,503
Apr 4, 2 AM $ 0.00064
+0.05%
$ 2.16 million $ 53,871
Apr 4, 1 AM $ 0.00064
+0.71%
$ 2.16 million $ 54,328
Apr 4, 12 AM $ 0.000635
-1.18%
$ 2.15 million $ 53,526