cPen Historical Data

CPEN Page 33
Download
Date Close Price change Market cap Trading volume
Feb 16, 9 AM $ 0.000567
-0.11%
$ 1.92 million $ 56,694
Feb 16, 8 AM $ 0.000582
-0.07%
$ 1.97 million $ 56,571
Feb 16, 7 AM $ 0.000575
-0.74%
$ 1.94 million $ 58,291
Feb 16, 6 AM $ 0.000581
+1.91%
$ 1.96 million $ 57,210
Feb 16, 5 AM $ 0.000582
+1.95%
$ 1.97 million $ 56,689
Feb 16, 4 AM $ 0.000567
-1.08%
$ 1.92 million $ 56,886
Feb 16, 3 AM $ 0.000579
-0.19%
$ 1.96 million $ 56,211
Feb 16, 2 AM $ 0.000581
+1.41%
$ 1.96 million $ 57,867
Feb 16, 1 AM $ 0.000582
+1.02%
$ 1.97 million $ 57,618
Feb 16, 12 AM $ 0.000566
-0.58%
$ 1.91 million $ 55,116
Feb 15, 11 PM $ 0.000566
+0.07%
$ 1.91 million $ 55,117
Feb 15, 10 PM $ 0.000574
-0.09%
$ 1.94 million $ 56,468
Feb 15, 9 PM $ 0.000568
-2.29%
$ 1.92 million $ 56,442
Feb 15, 8 PM $ 0.000567
-0.80%
$ 1.92 million $ 57,609
Feb 15, 7 PM $ 0.00057
-2.05%
$ 1.93 million $ 55,852
Feb 15, 6 PM $ 0.000568
-0.09%
$ 1.92 million $ 57,326
Feb 15, 5 PM $ 0.000566
-2.41%
$ 1.91 million $ 56,976
Feb 15, 4 PM $ 0.00058
+0.64%
$ 1.96 million $ 56,227
Feb 15, 3 PM $ 0.000576
-1.14%
$ 1.95 million $ 58,736
Feb 15, 2 PM $ 0.000583
+1.35%
$ 1.97 million $ 64,601
Feb 15, 1 PM $ 0.000578
+0.26%
$ 1.95 million $ 65,401
Feb 15, 12 PM $ 0.000576
-1.08%
$ 1.95 million $ 65,445
Feb 15, 11 AM $ 0.000574
-0.83%
$ 1.94 million $ 64,026
Feb 15, 10 AM $ 0.000567
-2.83%
$ 1.92 million $ 63,468
Feb 15, 9 AM $ 0.000581
+2.13%
$ 1.97 million $ 63,897
Feb 15, 8 AM $ 0.000571
-0.14%
$ 1.93 million $ 59,889
Feb 15, 7 AM $ 0.000581
+0.92%
$ 1.96 million $ 58,319
Feb 15, 6 AM $ 0.000571
+0.83%
$ 1.93 million $ 58,833
Feb 15, 5 AM $ 0.000567
-0.07%
$ 1.92 million $ 57,931
Feb 15, 4 AM $ 0.000569
+0.30%
$ 1.92 million $ 61,884
Feb 15, 3 AM $ 0.000582
+0.98%
$ 1.97 million $ 65,313
Feb 15, 2 AM $ 0.00058
+0.41%
$ 1.96 million $ 65,508
Feb 15, 1 AM $ 0.000568
-2.07%
$ 1.92 million $ 63,871
Feb 15, 12 AM $ 0.000567
-0.36%
$ 1.92 million $ 62,972
Feb 14, 11 PM $ 0.000581
-0.09%
$ 1.96 million $ 60,104
Feb 14, 10 PM $ 0.000571
+4.33%
$ 1.93 million $ 61,620
Feb 14, 9 PM $ 0.000544
-1.31%
$ 1.84 million $ 58,103
Feb 14, 8 PM $ 0.000549
+0.16%
$ 1.85 million $ 57,498
Feb 14, 7 PM $ 0.000537
-1.18%
$ 1.81 million $ 56,520
Feb 14, 6 PM $ 0.000544
+0.91%
$ 1.84 million $ 55,025
Feb 14, 5 PM $ 0.000553
+1.26%
$ 1.87 million $ 56,375
Feb 14, 4 PM $ 0.000541
-2.01%
$ 1.83 million $ 54,463
Feb 14, 3 PM $ 0.000538
-0.19%
$ 1.82 million $ 52,600
Feb 14, 2 PM $ 0.000537
-1.03%
$ 1.82 million $ 51,355
Feb 14, 1 PM $ 0.000544
-0.48%
$ 1.84 million $ 51,821
Feb 14, 12 PM $ 0.000542
-0.84%
$ 1.83 million $ 51,643
Feb 14, 11 AM $ 0.000548
+2.16%
$ 1.85 million $ 51,951
Feb 14, 10 AM $ 0.000549
+2.02%
$ 1.86 million $ 51,643
Feb 14, 9 AM $ 0.000545
-0.24%
$ 1.84 million $ 50,514
Feb 14, 8 AM $ 0.000541
+0.61%
$ 1.83 million $ 50,989