cPen Historical Data

CPEN Page 27
Download
Date Close Price change Market cap Trading volume
Feb 28, 1 PM $ 0.000619
+0.59%
$ 2.09 million $ 55,831
Feb 28, 12 PM $ 0.000613
+0.25%
$ 2.07 million $ 53,668
Feb 28, 11 AM $ 0.000623
+1.43%
$ 2.11 million $ 56,536
Feb 28, 10 AM $ 0.000614
-0.86%
$ 2.08 million $ 56,272
Feb 28, 9 AM $ 0.000619
+0.67%
$ 2.09 million $ 56,147
Feb 28, 8 AM $ 0.000613
-0.37%
$ 2.07 million $ 55,138
Feb 28, 7 AM $ 0.000619
-0.54%
$ 2.09 million $ 56,730
Feb 28, 6 AM $ 0.000616
+0.06%
$ 2.08 million $ 58,877
Feb 28, 5 AM $ 0.000616
+0.19%
$ 2.08 million $ 58,588
Feb 28, 4 AM $ 0.000623
+1.28%
$ 2.1 million $ 60,709
Feb 28, 3 AM $ 0.000611
+0.01%
$ 2.07 million $ 58,820
Feb 28, 2 AM $ 0.000623
-0.15%
$ 2.11 million $ 60,849
Feb 28, 1 AM $ 0.000622
-0.37%
$ 2.1 million $ 60,961
Feb 28, 12 AM $ 0.000619
+0.77%
$ 2.09 million $ 59,828
Feb 27, 11 PM $ 0.000619
+1.05%
$ 2.09 million $ 59,206
Feb 27, 10 PM $ 0.00061
-2.23%
$ 2.06 million $ 59,468
Feb 27, 9 PM $ 0.00061
-2.19%
$ 2.06 million $ 58,517
Feb 27, 8 PM $ 0.000624
+2.28%
$ 2.11 million $ 57,929
Feb 27, 7 PM $ 0.000615
+1.40%
$ 2.08 million $ 57,625
Feb 27, 6 PM $ 0.000617
+1.31%
$ 2.08 million $ 58,170
Feb 27, 5 PM $ 0.000623
+0.12%
$ 2.11 million $ 58,853
Feb 27, 4 PM $ 0.000609
-0.15%
$ 2.06 million $ 58,055
Feb 27, 3 PM $ 0.000615
-0.78%
$ 2.08 million $ 58,616
Feb 27, 2 PM $ 0.00062
-0.35%
$ 2.1 million $ 59,642
Feb 27, 1 PM $ 0.000622
+1.98%
$ 2.1 million $ 60,428
Feb 27, 12 PM $ 0.000613
-1.49%
$ 2.07 million $ 60,018
Feb 27, 11 AM $ 0.00061
-2.05%
$ 2.06 million $ 58,932
Feb 27, 10 AM $ 0.000615
-0.69%
$ 2.08 million $ 60,273
Feb 27, 9 AM $ 0.000612
-0.85%
$ 2.07 million $ 60,471
Feb 27, 8 AM $ 0.000613
-1.57%
$ 2.07 million $ 59,653
Feb 27, 7 AM $ 0.00062
+0.38%
$ 2.1 million $ 59,686
Feb 27, 6 AM $ 0.000611
-1.89%
$ 2.06 million $ 57,796
Feb 27, 5 AM $ 0.000618
+1.89%
$ 2.09 million $ 58,158
Feb 27, 4 AM $ 0.000615
+4.38%
$ 2.08 million $ 57,070
Feb 27, 3 AM $ 0.000575
-1.46%
$ 1.94 million $ 52,500
Feb 27, 2 AM $ 0.000583
+0.87%
$ 1.97 million $ 53,608
Feb 27, 1 AM $ 0.000576
-1.74%
$ 1.95 million $ 53,634
Feb 27, 12 AM $ 0.00058
+0.80%
$ 1.96 million $ 54,206
Feb 26, 11 PM $ 0.000584
-0.62%
$ 1.98 million $ 55,902
Feb 26, 10 PM $ 0.000576
-0.92%
$ 1.95 million $ 54,215
Feb 26, 9 PM $ 0.000583
-1.11%
$ 1.97 million $ 55,303
Feb 26, 8 PM $ 0.000582
-0.94%
$ 1.97 million $ 56,315
Feb 26, 7 PM $ 0.000587
+1.43%
$ 1.98 million $ 56,191
Feb 26, 6 PM $ 0.000587
-0.24%
$ 1.98 million $ 56,456
Feb 26, 5 PM $ 0.000589
+0.25%
$ 1.99 million $ 55,078
Feb 26, 4 PM $ 0.000584
-0.56%
$ 1.97 million $ 55,509
Feb 26, 3 PM $ 0.000587
+0.20%
$ 1.98 million $ 54,256
Feb 26, 2 PM $ 0.00058
-0.47%
$ 1.96 million $ 53,469
Feb 26, 1 PM $ 0.000578
-1.10%
$ 1.95 million $ 54,630
Feb 26, 12 PM $ 0.000578
-0.69%
$ 1.95 million $ 54,679