cPen Historical Data

CPEN Page 31
Download
Date Close Price change Market cap Trading volume
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
Feb 20, 9 AM $ 0.000556
+0.22%
$ 1.88 million $ 56,573
Feb 20, 8 AM $ 0.000557
+1.24%
$ 1.88 million $ 57,452
Feb 20, 7 AM $ 0.000559
-0.02%
$ 1.89 million $ 57,431
Feb 20, 6 AM $ 0.000566
+1.65%
$ 1.91 million $ 58,042
Feb 20, 5 AM $ 0.00056
+1.25%
$ 1.89 million $ 57,414
Feb 20, 4 AM $ 0.000562
+1.42%
$ 1.9 million $ 59,378
Feb 20, 3 AM $ 0.000563
+1.31%
$ 1.9 million $ 59,308
Feb 20, 2 AM $ 0.000564
+0.86%
$ 1.91 million $ 58,985
Feb 20, 1 AM $ 0.000564
-0.11%
$ 1.91 million $ 60,020
Feb 20, 12 AM $ 0.000561
+0.07%
$ 1.89 million $ 59,464
Feb 19, 11 PM $ 0.00056
-0.81%
$ 1.89 million $ 59,084
Feb 19, 10 PM $ 0.000564
+1.09%
$ 1.91 million $ 58,755
Feb 19, 9 PM $ 0.000555
-0.09%
$ 1.87 million $ 60,216
Feb 19, 8 PM $ 0.00056
-0.14%
$ 1.89 million $ 59,509
Feb 19, 7 PM $ 0.000558
-1.34%
$ 1.89 million $ 60,044
Feb 19, 6 PM $ 0.000556
-0.38%
$ 1.88 million $ 59,688
Feb 19, 5 PM $ 0.000566
+0.38%
$ 1.91 million $ 60,301
Feb 19, 4 PM $ 0.000552
+0.08%
$ 1.87 million $ 59,737
Feb 19, 3 PM $ 0.00056
+0.92%
$ 1.89 million $ 58,677
Feb 19, 2 PM $ 0.000554
-1.12%
$ 1.87 million $ 57,563
Feb 19, 1 PM $ 0.000564
+2.18%
$ 1.91 million $ 58,433
Feb 19, 12 PM $ 0.000558
-0.84%
$ 1.89 million $ 56,053
Feb 19, 11 AM $ 0.000553
-0.50%
$ 1.87 million $ 56,360
Feb 19, 10 AM $ 0.00056
-0.71%
$ 1.89 million $ 57,539
Feb 19, 9 AM $ 0.000561
-0.75%
$ 1.9 million $ 57,437
Feb 19, 8 AM $ 0.000565
+1.14%
$ 1.91 million $ 58,143
Feb 19, 7 AM $ 0.000552
-2.35%
$ 1.87 million $ 57,139
Feb 19, 6 AM $ 0.000564
-0.62%
$ 1.91 million $ 58,157
Feb 19, 5 AM $ 0.000558
+0.11%
$ 1.88 million $ 57,209
Feb 19, 4 AM $ 0.000556
+0.58%
$ 1.88 million $ 56,141
Feb 19, 3 AM $ 0.000566
+0.19%
$ 1.91 million $ 54,911
Feb 19, 2 AM $ 0.000555
-1.21%
$ 1.87 million $ 56,063
Feb 19, 1 AM $ 0.000558
+0.43%
$ 1.89 million $ 55,547
Feb 19, 12 AM $ 0.000554
-1.55%
$ 1.87 million $ 55,002
Feb 18, 11 PM $ 0.000566
-0.23%
$ 1.91 million $ 54,448
Feb 18, 10 PM $ 0.000564
-0.21%
$ 1.91 million $ 56,718
Feb 18, 9 PM $ 0.000564
+2.17%
$ 1.91 million $ 56,526
Feb 18, 8 PM $ 0.000554
-1.33%
$ 1.87 million $ 54,672
Feb 18, 7 PM $ 0.000562
-0.59%
$ 1.9 million $ 55,602
Feb 18, 6 PM $ 0.000566
+0.02%
$ 1.91 million $ 56,106
Feb 18, 5 PM $ 0.000558
+1.01%
$ 1.89 million $ 55,111
Feb 18, 4 PM $ 0.000567
+2.37%
$ 1.92 million $ 54,024
Feb 18, 3 PM $ 0.000565
+0.47%
$ 1.91 million $ 57,070
Feb 18, 2 PM $ 0.000565
-2.64%
$ 1.91 million $ 57,116
Feb 18, 1 PM $ 0.000568
-1.76%
$ 1.92 million $ 56,565
Feb 18, 12 PM $ 0.000575
+1.81%
$ 1.94 million $ 57,481
Feb 18, 11 AM $ 0.000571
-0.80%
$ 1.93 million $ 56,863
Feb 18, 10 AM $ 0.000576
+0.73%
$ 1.94 million $ 56,231