cPen Historical Data

CPEN Page 28
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 11 AM $ 0.000583
-0.93%
$ 1.97 million $ 55,502
Feb 26, 10 AM $ 0.000585
+0.90%
$ 1.98 million $ 56,143
Feb 26, 9 AM $ 0.00058
+0.45%
$ 1.96 million $ 55,268
Feb 26, 8 AM $ 0.000577
-1.73%
$ 1.95 million $ 54,641
Feb 26, 7 AM $ 0.000587
+1.54%
$ 1.98 million $ 55,203
Feb 26, 6 AM $ 0.000578
-1.35%
$ 1.95 million $ 54,463
Feb 26, 5 AM $ 0.000586
+0.55%
$ 1.98 million $ 55,396
Feb 26, 4 AM $ 0.000578
-0.33%
$ 1.95 million $ 55,140
Feb 26, 3 AM $ 0.000585
+0.52%
$ 1.98 million $ 54,929
Feb 26, 2 AM $ 0.000588
+1.54%
$ 1.99 million $ 55,568
Feb 26, 1 AM $ 0.00058
-0.43%
$ 1.96 million $ 56,552
Feb 26, 12 AM $ 0.000593
+0.77%
$ 2.01 million $ 58,170
Feb 25, 11 PM $ 0.00058
-1.38%
$ 1.96 million $ 55,430
Feb 25, 10 PM $ 0.000589
+1.80%
$ 1.99 million $ 55,360
Feb 25, 9 PM $ 0.000584
-1.32%
$ 1.97 million $ 54,395
Feb 25, 8 PM $ 0.000593
+0.54%
$ 2 million $ 55,845
Feb 25, 7 PM $ 0.000581
-1.28%
$ 1.96 million $ 54,285
Feb 25, 6 PM $ 0.000586
-0.56%
$ 1.98 million $ 54,457
Feb 25, 5 PM $ 0.000583
+0.97%
$ 1.97 million $ 55,651
Feb 25, 4 PM $ 0.000577
-1.99%
$ 1.95 million $ 54,731
Feb 25, 3 PM $ 0.000588
+1.87%
$ 1.99 million $ 54,792
Feb 25, 2 PM $ 0.000588
+1.16%
$ 1.99 million $ 54,288
Feb 25, 1 PM $ 0.000581
-0.10%
$ 1.96 million $ 56,217
Feb 25, 12 PM $ 0.000582
+2.66%
$ 1.97 million $ 54,915
Feb 25, 11 AM $ 0.000579
-0.47%
$ 1.96 million $ 54,440
Feb 25, 10 AM $ 0.00057
-1.73%
$ 1.93 million $ 52,762
Feb 25, 9 AM $ 0.000572
+0.11%
$ 1.96 million $ 53,571
Feb 25, 8 AM $ 0.00058
+0.65%
$ 1.96 million $ 54,300
Feb 25, 7 AM $ 0.000576
-0.24%
$ 1.95 million $ 55,453
Feb 25, 6 AM $ 0.000578
-0.26%
$ 1.95 million $ 55,914
Feb 25, 5 AM $ 0.000572
-0.42%
$ 1.93 million $ 55,207
Feb 25, 4 AM $ 0.000573
-0.43%
$ 1.94 million $ 54,324
Feb 25, 3 AM $ 0.000579
+0.40%
$ 1.96 million $ 54,182
Feb 25, 2 AM $ 0.000573
-1.01%
$ 1.93 million $ 55,448
Feb 25, 1 AM $ 0.000571
-0.05%
$ 1.93 million $ 53,584
Feb 25, 12 AM $ 0.000572
-1.26%
$ 1.93 million $ 52,841
Feb 24, 11 PM $ 0.000581
+1.06%
$ 1.96 million $ 53,597
Feb 24, 10 PM $ 0.000582
+0.83%
$ 1.97 million $ 54,052
Feb 24, 9 PM $ 0.000573
-0.35%
$ 1.94 million $ 53,098
Feb 24, 8 PM $ 0.000575
+0.33%
$ 1.94 million $ 53,272
Feb 24, 7 PM $ 0.000576
+0.34%
$ 1.95 million $ 55,121
Feb 24, 6 PM $ 0.000581
+1.36%
$ 1.96 million $ 54,313
Feb 24, 5 PM $ 0.000573
-0.57%
$ 1.94 million $ 55,485
Feb 24, 4 PM $ 0.000581
+0.33%
$ 1.96 million $ 56,107
Feb 24, 3 PM $ 0.000579
-0.49%
$ 1.96 million $ 57,194
Feb 24, 2 PM $ 0.000574
-0.89%
$ 1.94 million $ 57,906
Feb 24, 1 PM $ 0.000577
-0.61%
$ 1.95 million $ 57,812
Feb 24, 12 PM $ 0.00058
+0.39%
$ 1.96 million $ 57,662