cPen Historical Data

CPEN Page 36
Download
Date Close Price change Market cap Trading volume
Feb 10, 8 AM $ 0.000554
+0.52%
$ 1.87 million $ 57,817
Feb 10, 7 AM $ 0.000551
-1.39%
$ 1.86 million $ 57,625
Feb 10, 6 AM $ 0.000557
-0.12%
$ 1.88 million $ 58,463
Feb 10, 5 AM $ 0.000553
-0.79%
$ 1.87 million $ 58,252
Feb 10, 4 AM $ 0.000557
+1.87%
$ 1.88 million $ 58,183
Feb 10, 3 AM $ 0.000548
-0.76%
$ 1.85 million $ 58,228
Feb 10, 2 AM $ 0.000555
+1.61%
$ 1.88 million $ 58,625
Feb 10, 1 AM $ 0.000547
-0.64%
$ 1.85 million $ 57,934
Feb 10, 12 AM $ 0.000551
+1.29%
$ 1.86 million $ 57,957
Feb 9, 11 PM $ 0.00055
-0.24%
$ 1.86 million $ 56,558
Feb 9, 10 PM $ 0.000558
+0.72%
$ 1.89 million $ 58,402
Feb 9, 9 PM $ 0.000554
+1.21%
$ 1.87 million $ 57,928
Feb 9, 8 PM $ 0.000551
+1.21%
$ 1.86 million $ 57,660
Feb 9, 7 PM $ 0.000548
-0.76%
$ 1.85 million $ 57,572
Feb 9, 6 PM $ 0.000558
+0.67%
$ 1.89 million $ 56,321
Feb 9, 5 PM $ 0.000555
+2.12%
$ 1.88 million $ 56,543
Feb 9, 4 PM $ 0.000544
-2.37%
$ 1.84 million $ 55,752
Feb 9, 3 PM $ 0.000557
-0.08%
$ 1.88 million $ 57,318
Feb 9, 2 PM $ 0.000556
+1.33%
$ 1.85 million $ 58,014
Feb 9, 1 PM $ 0.00055
+0.38%
$ 1.86 million $ 57,247
Feb 9, 12 PM $ 0.000548
-1.42%
$ 1.85 million $ 58,339
Feb 9, 11 AM $ 0.000549
+0.57%
$ 1.86 million $ 56,076
Feb 9, 10 AM $ 0.000546
-2.31%
$ 1.85 million $ 54,028
Feb 9, 9 AM $ 0.000542
-0.90%
$ 1.83 million $ 55,151
Feb 9, 8 AM $ 0.000548
-1.21%
$ 1.85 million $ 57,336
Feb 9, 7 AM $ 0.000546
-0.73%
$ 1.85 million $ 55,572
Feb 9, 6 AM $ 0.00055
+0.83%
$ 1.86 million $ 56,597
Feb 9, 5 AM $ 0.000556
+1.81%
$ 1.88 million $ 57,096
Feb 9, 4 AM $ 0.000545
-1.10%
$ 1.84 million $ 56,899
Feb 9, 3 AM $ 0.000555
-0.23%
$ 1.88 million $ 58,008
Feb 9, 2 AM $ 0.000556
+1.72%
$ 1.88 million $ 55,930
Feb 9, 1 AM $ 0.000557
+2.56%
$ 1.88 million $ 56,734
Feb 9, 12 AM $ 0.000553
+1.05%
$ 1.87 million $ 56,364
Feb 8, 11 PM $ 0.000548
+0.23%
$ 1.85 million $ 55,326
Feb 8, 10 PM $ 0.000549
-1.18%
$ 1.86 million $ 52,209
Feb 8, 9 PM $ 0.000556
+0.43%
$ 1.88 million $ 56,174
Feb 8, 8 PM $ 0.000554
+0.45%
$ 1.87 million $ 56,165
Feb 8, 7 PM $ 0.000552
+0.75%
$ 1.87 million $ 55,852
Feb 8, 6 PM $ 0.000543
-2.57%
$ 1.84 million $ 55,473
Feb 8, 5 PM $ 0.000554
+0.13%
$ 1.87 million $ 56,386
Feb 8, 4 PM $ 0.000554
+0.47%
$ 1.87 million $ 57,403
Feb 8, 3 PM $ 0.000551
-1.56%
$ 1.86 million $ 55,986
Feb 8, 2 PM $ 0.000549
-1.06%
$ 1.86 million $ 55,975
Feb 8, 1 PM $ 0.000544
-2.65%
$ 1.84 million $ 55,966
Feb 8, 12 PM $ 0.00056
+0.58%
$ 1.89 million $ 58,049
Feb 8, 11 AM $ 0.000557
+0.51%
$ 1.88 million $ 57,314
Feb 8, 10 AM $ 0.000548
-1.01%
$ 1.85 million $ 53,931
Feb 8, 9 AM $ 0.000553
+1.95%
$ 1.87 million $ 55,135
Feb 8, 8 AM $ 0.000546
-0.71%
$ 1.84 million $ 52,540
Feb 8, 7 AM $ 0.000557
-0.27%
$ 1.88 million $ 52,351