cPen Historical Data

CPEN Page 30
Download
Date Close Price change Market cap Trading volume
Feb 22, 11 AM $ 0.000558
-0.61%
$ 1.89 million $ 57,715
Feb 22, 10 AM $ 0.000566
+1.51%
$ 1.91 million $ 58,489
Feb 22, 9 AM $ 0.000553
-0.65%
$ 1.87 million $ 57,399
Feb 22, 8 AM $ 0.00055
-0.83%
$ 1.86 million $ 57,414
Feb 22, 7 AM $ 0.000552
-1.29%
$ 1.87 million $ 57,639
Feb 22, 6 AM $ 0.000551
+0.00%
$ 1.86 million $ 57,088
Feb 22, 5 AM $ 0.000551
+0.05%
$ 1.86 million $ 56,420
Feb 22, 4 AM $ 0.000565
+1.09%
$ 1.91 million $ 57,304
Feb 22, 3 AM $ 0.000562
+0.59%
$ 1.9 million $ 58,359
Feb 22, 2 AM $ 0.000565
+1.31%
$ 1.91 million $ 58,318
Feb 22, 1 AM $ 0.000561
-0.36%
$ 1.89 million $ 58,986
Feb 22, 12 AM $ 0.000565
+2.37%
$ 1.91 million $ 58,354
Feb 21, 11 PM $ 0.00055
-0.85%
$ 1.86 million $ 57,204
Feb 21, 10 PM $ 0.000551
-1.92%
$ 1.86 million $ 58,126
Feb 21, 9 PM $ 0.000557
-0.64%
$ 1.88 million $ 59,789
Feb 21, 8 PM $ 0.000557
+0.43%
$ 1.88 million $ 59,321
Feb 21, 7 PM $ 0.000565
-0.19%
$ 1.91 million $ 59,288
Feb 21, 6 PM $ 0.000565
+0.25%
$ 1.91 million $ 59,358
Feb 21, 5 PM $ 0.000563
+1.19%
$ 1.9 million $ 59,166
Feb 21, 4 PM $ 0.000554
-0.16%
$ 1.87 million $ 57,295
Feb 21, 3 PM $ 0.000561
+1.78%
$ 1.89 million $ 58,020
Feb 21, 2 PM $ 0.000552
-1.85%
$ 1.86 million $ 57,866
Feb 21, 1 PM $ 0.000556
-0.96%
$ 1.88 million $ 59,682
Feb 21, 12 PM $ 0.000563
+0.21%
$ 1.9 million $ 58,062
Feb 21, 11 AM $ 0.000552
-0.68%
$ 1.87 million $ 58,420
Feb 21, 10 AM $ 0.000553
-2.30%
$ 1.87 million $ 58,922
Feb 21, 9 AM $ 0.000566
+1.38%
$ 1.91 million $ 59,927
Feb 21, 8 AM $ 0.000553
-0.90%
$ 1.87 million $ 58,377
Feb 21, 7 AM $ 0.00056
-1.08%
$ 1.89 million $ 57,778
Feb 21, 6 AM $ 0.000566
+1.49%
$ 1.91 million $ 59,976
Feb 21, 5 AM $ 0.000559
+1.53%
$ 1.89 million $ 59,827
Feb 21, 4 AM $ 0.000554
+0.54%
$ 1.87 million $ 60,748
Feb 21, 3 AM $ 0.000554
-1.60%
$ 1.87 million $ 58,840
Feb 21, 2 AM $ 0.000563
+0.25%
$ 1.9 million $ 59,299
Feb 21, 1 AM $ 0.000554
-0.32%
$ 1.87 million $ 58,860
Feb 21, 12 AM $ 0.000556
-1.75%
$ 1.88 million $ 59,043
Feb 20, 11 PM $ 0.000552
-0.99%
$ 1.87 million $ 60,113
Feb 20, 10 PM $ 0.000557
+0.31%
$ 1.88 million $ 59,479
Feb 20, 9 PM $ 0.000562
+0.88%
$ 1.9 million $ 57,690
Feb 20, 8 PM $ 0.000566
+1.85%
$ 1.91 million $ 56,642
Feb 20, 7 PM $ 0.000557
-1.49%
$ 1.88 million $ 56,773
Feb 20, 6 PM $ 0.000562
+0.04%
$ 1.9 million $ 58,279
Feb 20, 5 PM $ 0.000552
-0.67%
$ 1.87 million $ 58,486
Feb 20, 4 PM $ 0.000551
-2.29%
$ 1.86 million $ 57,543
Feb 20, 3 PM $ 0.00056
-0.97%
$ 1.89 million $ 59,267
Feb 20, 2 PM $ 0.000565
+0.80%
$ 1.91 million $ 59,466
Feb 20, 1 PM $ 0.000555
-1.65%
$ 1.87 million $ 59,360
Feb 20, 12 PM $ 0.000559
-1.06%
$ 1.89 million $ 59,909
Feb 20, 11 AM $ 0.000564
+1.88%
$ 1.91 million $ 59,493
Feb 20, 10 AM $ 0.000564
+1.20%
$ 1.91 million $ 57,937