cPen Historical Data

CPEN Page 37
Download
Date Close Price change Market cap Trading volume
Feb 8, 7 AM $ 0.000557
-0.27%
$ 1.88 million $ 52,351
Feb 8, 6 AM $ 0.000547
-1.39%
$ 1.85 million $ 52,574
Feb 8, 5 AM $ 0.000554
+0.00%
$ 1.87 million $ 52,946
Feb 8, 4 AM $ 0.000549
+0.15%
$ 1.86 million $ 53,060
Feb 8, 3 AM $ 0.000555
-0.09%
$ 1.87 million $ 53,411
Feb 8, 2 AM $ 0.000558
-0.05%
$ 1.89 million $ 54,945
Feb 8, 1 AM $ 0.000555
+0.31%
$ 1.88 million $ 55,563
Feb 8, 12 AM $ 0.00055
+1.02%
$ 1.86 million $ 58,180
Feb 7, 11 PM $ 0.000551
-0.20%
$ 1.86 million $ 55,058
Feb 7, 10 PM $ 0.000545
-1.05%
$ 1.84 million $ 55,287
Feb 7, 9 PM $ 0.000551
+1.57%
$ 1.86 million $ 54,093
Feb 7, 8 PM $ 0.000544
-0.77%
$ 1.84 million $ 52,155
Feb 7, 7 PM $ 0.000548
+0.61%
$ 1.85 million $ 52,086
Feb 7, 6 PM $ 0.00055
-0.40%
$ 1.86 million $ 52,763
Feb 7, 5 PM $ 0.000549
-1.49%
$ 1.85 million $ 52,197
Feb 7, 4 PM $ 0.000557
+1.38%
$ 1.88 million $ 50,659
Feb 7, 3 PM $ 0.000552
+0.33%
$ 1.87 million $ 48,587
Feb 7, 2 PM $ 0.00055
+0.49%
$ 1.86 million $ 49,949
Feb 7, 1 PM $ 0.000548
-1.76%
$ 1.85 million $ 49,975
Feb 7, 12 PM $ 0.000548
-0.36%
$ 1.85 million $ 50,228
Feb 7, 11 AM $ 0.000546
-2.66%
$ 1.84 million $ 50,991
Feb 7, 10 AM $ 0.000557
+1.29%
$ 1.88 million $ 53,041
Feb 7, 9 AM $ 0.000549
-1.66%
$ 1.86 million $ 52,702
Feb 7, 8 AM $ 0.000549
-1.52%
$ 1.86 million $ 54,783
Feb 7, 7 AM $ 0.000551
-1.41%
$ 1.86 million $ 53,948
Feb 7, 6 AM $ 0.000559
+1.16%
$ 1.89 million $ 53,432
Feb 7, 5 AM $ 0.000558
+2.31%
$ 1.89 million $ 52,244
Feb 7, 4 AM $ 0.000559
+1.29%
$ 1.89 million $ 52,384
Feb 7, 3 AM $ 0.000548
-2.58%
$ 1.85 million $ 52,835
Feb 7, 2 AM $ 0.000548
-0.02%
$ 1.85 million $ 53,218
Feb 7, 1 AM $ 0.000563
+1.23%
$ 1.9 million $ 55,930
Feb 7, 12 AM $ 0.000558
-0.66%
$ 1.89 million $ 53,500
Feb 6, 11 PM $ 0.000557
-0.82%
$ 1.88 million $ 56,188
Feb 6, 10 PM $ 0.000561
+1.03%
$ 1.9 million $ 56,398
Feb 6, 9 PM $ 0.000556
-1.62%
$ 1.88 million $ 56,900
Feb 6, 8 PM $ 0.000565
+0.52%
$ 1.91 million $ 60,944
Feb 6, 7 PM $ 0.000562
+0.20%
$ 1.9 million $ 57,494
Feb 6, 6 PM $ 0.000561
+1.01%
$ 1.9 million $ 57,173
Feb 6, 5 PM $ 0.000555
-0.34%
$ 1.88 million $ 59,467
Feb 6, 4 PM $ 0.000514
-0.79%
$ 1.74 million $ 53,159
Feb 6, 3 PM $ 0.000516
+0.21%
$ 1.74 million $ 53,714
Feb 6, 2 PM $ 0.000515
-1.34%
$ 1.74 million $ 56,130
Feb 6, 1 PM $ 0.000513
+5.17%
$ 1.73 million $ 52,935
Feb 6, 12 PM $ 0.000488
+1.84%
$ 1.65 million $ 50,492
Feb 6, 11 AM $ 0.000492
+1.76%
$ 1.66 million $ 49,039
Feb 6, 10 AM $ 0.000488
+1.29%
$ 1.65 million $ 48,344
Feb 6, 9 AM $ 0.000493
+2.70%
$ 1.67 million $ 51,090
Feb 6, 8 AM $ 0.000494
-0.11%
$ 1.67 million $ 49,834
Feb 6, 7 AM $ 0.000494
+0.54%
$ 1.67 million $ 51,375
Feb 6, 6 AM $ 0.000484
-1.87%
$ 1.64 million $ 47,772