cPen Historical Data

CPEN Page 9
Download
Date Close Price change Market cap Trading volume
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
7:35 PM $ 0.00069
+0.00%
$ 2.33 million $ 59,243
7:31 PM $ 0.000702
+0.00%
$ 2.37 million $ 57,476
7:26 PM $ 0.000685
+0.00%
$ 2.32 million $ 60,420
7:25 PM $ 0.000685
+0.00%
$ 2.32 million $ 58,600
7:21 PM $ 0.000703
+0.00%
$ 2.37 million $ 58,600
7:20 PM $ 0.000703
+0.00%
$ 2.37 million $ 60,102
7:16 PM $ 0.000692
+0.00%
$ 2.34 million $ 60,102
7:15 PM $ 0.000692
+0.00%
$ 2.34 million $ 59,035
7:11 PM $ 0.000696
+0.00%
$ 2.35 million $ 57,268
7:06 PM $ 0.000683
+0.00%
$ 2.31 million $ 59,179
7:05 PM $ 0.000683
+0.00%
$ 2.31 million $ 58,031
7:01 PM $ 0.000698
+0.00%
$ 2.36 million $ 58,031
7:00 PM $ 0.000698
+0.00%
$ 2.36 million $ 59,151
6:56 PM $ 0.00069
+0.00%
$ 2.33 million $ 59,177
6:55 PM $ 0.00069
+0.00%
$ 2.33 million $ 58,535
6:51 PM $ 0.000701
+0.00%
$ 2.37 million $ 58,535
6:50 PM $ 0.000701
+0.00%
$ 2.37 million $ 59,507
6:46 PM $ 0.000692
+0.00%
$ 2.34 million $ 59,507
6:45 PM $ 0.000692
+0.00%
$ 2.34 million $ 58,635
6:41 PM $ 0.000698
+0.00%
$ 2.36 million $ 58,635
6:40 PM $ 0.000698
+0.00%
$ 2.36 million $ 59,391
6:36 PM $ 0.000699
+0.00%
$ 2.36 million $ 59,391
6:35 PM $ 0.000699
+0.00%
$ 2.36 million $ 59,369
6:31 PM $ 0.000688
+0.00%
$ 2.33 million $ 59,369
6:30 PM $ 0.000688
+0.00%
$ 2.33 million $ 58,219
6:26 PM $ 0.000692
+0.00%
$ 2.34 million $ 58,219
6:25 PM $ 0.000692
+0.00%
$ 2.34 million $ 58,470
6:21 PM $ 0.000691
+0.00%
$ 2.34 million $ 58,470
6:20 PM $ 0.000691
+0.00%
$ 2.34 million $ 58,673
6:16 PM $ 0.000693
+0.00%
$ 2.34 million $ 56,895