cPen Historical Data

CPEN Page 38
Download
Date Close Price change Market cap Trading volume
Feb 6, 6 AM $ 0.000484
-1.87%
$ 1.64 million $ 47,772
Feb 6, 5 AM $ 0.00049
+0.33%
$ 1.66 million $ 49,259
Feb 6, 4 AM $ 0.000478
-1.42%
$ 1.62 million $ 49,357
Feb 6, 3 AM $ 0.000487
+0.48%
$ 1.65 million $ 51,852
Feb 6, 2 AM $ 0.000491
+1.28%
$ 1.66 million $ 52,149
Feb 6, 1 AM $ 0.000486
-0.27%
$ 1.64 million $ 51,879
Feb 6, 12 AM $ 0.00049
-4.67%
$ 1.65 million $ 52,013
Feb 5, 11 PM $ 0.000514
+0.18%
$ 1.74 million $ 53,306
Feb 5, 10 PM $ 0.000505
-0.30%
$ 1.71 million $ 51,824
Feb 5, 9 PM $ 0.000503
-1.92%
$ 1.7 million $ 50,759
Feb 5, 8 PM $ 0.000511
-4.44%
$ 1.73 million $ 50,915
Feb 5, 7 PM $ 0.000534
-1.21%
$ 1.8 million $ 52,474
Feb 5, 6 PM $ 0.00053
-2.16%
$ 1.79 million $ 51,399
Feb 5, 5 PM $ 0.000542
-1.71%
$ 1.83 million $ 53,601
Feb 5, 4 PM $ 0.000542
-1.15%
$ 1.83 million $ 52,926
Feb 5, 3 PM $ 0.000541
-4.73%
$ 1.83 million $ 52,832
Feb 5, 2 PM $ 0.000562
-2.11%
$ 1.9 million $ 54,161
Feb 5, 1 PM $ 0.000564
+0.33%
$ 1.91 million $ 53,205
Feb 5, 12 PM $ 0.000563
-0.52%
$ 1.9 million $ 54,608
Feb 5, 11 AM $ 0.000567
-1.40%
$ 1.92 million $ 54,884
Feb 5, 10 AM $ 0.000576
-2.13%
$ 1.95 million $ 55,890
Feb 5, 9 AM $ 0.00059
-0.62%
$ 1.99 million $ 55,590
Feb 5, 8 AM $ 0.000594
+0.66%
$ 2.01 million $ 55,065
Feb 5, 7 AM $ 0.000581
-1.33%
$ 1.96 million $ 53,339
Feb 5, 6 AM $ 0.00058
-0.19%
$ 1.96 million $ 53,354
Feb 5, 5 AM $ 0.000581
-0.24%
$ 1.96 million $ 54,703
Feb 5, 4 AM $ 0.000582
-0.42%
$ 1.97 million $ 53,015
Feb 5, 3 AM $ 0.000585
-1.58%
$ 1.98 million $ 53,448
Feb 5, 2 AM $ 0.000594
-0.07%
$ 2.01 million $ 53,423
Feb 5, 1 AM $ 0.000595
-0.31%
$ 2.01 million $ 53,119
Feb 5, 12 AM $ 0.000597
+1.07%
$ 2.02 million $ 51,527
Feb 4, 11 PM $ 0.00059
-0.78%
$ 1.99 million $ 51,665
Feb 4, 10 PM $ 0.000595
-2.20%
$ 2.01 million $ 52,257
Feb 4, 9 PM $ 0.000609
-0.66%
$ 2.06 million $ 52,942
Feb 4, 8 PM $ 0.000613
-0.30%
$ 2.07 million $ 53,438
Feb 4, 7 PM $ 0.000615
-0.35%
$ 2.08 million $ 53,539
Feb 4, 6 PM $ 0.000617
+1.41%
$ 2.09 million $ 54,102
Feb 4, 5 PM $ 0.000609
-3.20%
$ 2.06 million $ 54,013
Feb 4, 4 PM $ 0.000629
+2.48%
$ 2.13 million $ 53,510
Feb 4, 3 PM $ 0.000614
-1.08%
$ 2.07 million $ 53,639
Feb 4, 2 PM $ 0.000621
+0.94%
$ 2.1 million $ 54,011
Feb 4, 1 PM $ 0.000615
-0.18%
$ 2.08 million $ 54,356
Feb 4, 12 PM $ 0.000616
-0.99%
$ 2.08 million $ 53,832
Feb 4, 11 AM $ 0.000622
-2.33%
$ 2.1 million $ 53,942
Feb 4, 10 AM $ 0.000637
+0.82%
$ 2.15 million $ 55,076
Feb 4, 9 AM $ 0.000633
+0.18%
$ 2.14 million $ 55,870
Feb 4, 8 AM $ 0.000634
+1.58%
$ 2.14 million $ 55,848
Feb 4, 7 AM $ 0.000624
-1.68%
$ 2.11 million $ 56,024
Feb 4, 6 AM $ 0.000635
-0.17%
$ 2.15 million $ 57,360
Feb 4, 5 AM $ 0.000637
-0.73%
$ 2.15 million $ 56,894