cPen Historical Data

CPEN Page 100
Download
Date Close Price change Market cap Trading volume
Oct 3, 11 PM $ 0.000505
+0.17%
$ 1.71 million $ 59,753
Oct 3, 10 PM $ 0.000495
-1.31%
$ 1.67 million $ 56,687
Oct 3, 9 PM $ 0.000502
+0.26%
$ 1.71 million $ 57,123
Oct 3, 8 PM $ 0.000501
+0.78%
$ 1.69 million $ 57,041
Oct 3, 7 PM $ 0.000497
-1.41%
$ 1.71 million $ 57,817
Oct 3, 6 PM $ 0.000497
+0.10%
$ 1.68 million $ 59,457
Oct 3, 5 PM $ 0.000496
-1.24%
$ 1.68 million $ 58,691
Oct 3, 4 PM $ 0.000501
-0.84%
$ 1.69 million $ 59,836
Oct 3, 3 PM $ 0.000503
+0.16%
$ 1.7 million $ 60,582
Oct 3, 2 PM $ 0.0005
-0.97%
$ 1.7 million $ 60,771
Oct 3, 1 PM $ 0.000467
+1.48%
$ 1.58 million $ 51,790
Oct 3, 12 PM $ 0.000465
+1.68%
$ 1.57 million $ 51,095
Oct 3, 11 AM $ 0.00047
+1.84%
$ 1.59 million $ 51,897
Oct 3, 10 AM $ 0.000463
+0.39%
$ 1.57 million $ 51,805
Oct 3, 9 AM $ 0.000461
-1.47%
$ 1.56 million $ 51,040
Oct 3, 8 AM $ 0.000467
+1.06%
$ 1.58 million $ 53,171
Oct 3, 7 AM $ 0.000469
+0.62%
$ 1.58 million $ 52,555
Oct 3, 6 AM $ 0.000458
-2.47%
$ 1.58 million $ 53,466
Oct 3, 5 AM $ 0.000457
-1.78%
$ 1.59 million $ 53,166
Oct 3, 4 AM $ 0.000466
+1.72%
$ 1.58 million $ 52,917
Oct 3, 3 AM $ 0.00046
-0.88%
$ 1.56 million $ 51,567
Oct 3, 2 AM $ 0.000462
-1.03%
$ 1.56 million $ 51,586
Oct 3, 1 AM $ 0.000459
+0.17%
$ 1.55 million $ 51,807
Oct 3, 12 AM $ 0.00046
-0.39%
$ 1.55 million $ 50,795
Oct 2, 11 PM $ 0.000461
-1.03%
$ 1.56 million $ 51,871
Oct 2, 10 PM $ 0.000456
-3.02%
$ 1.55 million $ 52,834
Oct 2, 9 PM $ 0.000462
+0.77%
$ 1.56 million $ 57,227
Oct 2, 8 PM $ 0.000457
-2.71%
$ 1.56 million $ 50,814
Oct 2, 7 PM $ 0.000469
+1.71%
$ 1.56 million $ 56,918
Oct 2, 6 PM $ 0.000462
-1.28%
$ 1.56 million $ 51,129
Oct 2, 5 PM $ 0.000469
+2.44%
$ 1.59 million $ 50,762
Oct 2, 4 PM $ 0.000459
-1.30%
$ 1.55 million $ 51,048
Oct 2, 3 PM $ 0.000465
+0.07%
$ 1.57 million $ 59,798
Oct 2, 2 PM $ 0.000468
+0.84%
$ 1.58 million $ 59,786
Oct 2, 1 PM $ 0.000463
-0.82%
$ 1.57 million $ 52,212
Oct 2, 12 PM $ 0.000467
+0.78%
$ 1.57 million $ 59,955
Oct 2, 11 AM $ 0.000463
-1.59%
$ 1.57 million $ 60,179
Oct 2, 10 AM $ 0.000471
-0.53%
$ 1.59 million $ 61,579
Oct 2, 9 AM $ 0.00047
-1.60%
$ 1.59 million $ 56,059
Oct 2, 8 AM $ 0.000478
+1.37%
$ 1.61 million $ 61,606
Oct 2, 7 AM $ 0.000474
-0.73%
$ 1.6 million $ 54,925
Oct 2, 6 AM $ 0.000477
+1.14%
$ 1.61 million $ 55,146
Oct 2, 5 AM $ 0.000471
-0.18%
$ 1.59 million $ 60,813
Oct 2, 4 AM $ 0.000472
-0.13%
$ 1.6 million $ 60,676
Oct 2, 3 AM $ 0.000473
+1.26%
$ 1.6 million $ 60,416
Oct 2, 2 AM $ 0.000467
-1.08%
$ 1.58 million $ 61,119
Oct 2, 1 AM $ 0.000472
+1.19%
$ 1.6 million $ 61,765
Oct 2, 12 AM $ 0.000467
-2.41%
$ 1.62 million $ 61,423
Oct 1, 11 PM $ 0.000478
+0.15%
$ 1.58 million $ 61,693
Oct 1, 10 PM $ 0.000477
+0.76%
$ 1.59 million $ 55,770