cPen Historical Data

CPEN Page 40
Download
Date Close Price change Market cap Trading volume
Feb 2, 7 AM $ 0.000629
-1.62%
$ 2.12 million $ 54,916
Feb 2, 6 AM $ 0.000628
-1.76%
$ 2.12 million $ 54,286
Feb 2, 5 AM $ 0.00064
+2.27%
$ 2.16 million $ 55,080
Feb 2, 4 AM $ 0.000628
-0.77%
$ 2.12 million $ 54,069
Feb 2, 3 AM $ 0.000628
-0.55%
$ 2.12 million $ 53,717
Feb 2, 2 AM $ 0.000632
-0.64%
$ 2.13 million $ 53,313
Feb 2, 1 AM $ 0.000627
-1.10%
$ 2.12 million $ 51,875
Feb 2, 12 AM $ 0.000624
-1.42%
$ 2.11 million $ 51,731
Feb 1, 11 PM $ 0.000624
-0.92%
$ 2.11 million $ 53,570
Feb 1, 10 PM $ 0.000643
+2.06%
$ 2.17 million $ 55,236
Feb 1, 9 PM $ 0.000633
+0.43%
$ 2.14 million $ 55,330
Feb 1, 8 PM $ 0.000635
+0.80%
$ 2.15 million $ 55,193
Feb 1, 7 PM $ 0.00063
+0.11%
$ 2.13 million $ 55,844
Feb 1, 6 PM $ 0.000635
-0.93%
$ 2.15 million $ 54,304
Feb 1, 5 PM $ 0.000638
+1.58%
$ 2.16 million $ 54,542
Feb 1, 4 PM $ 0.000631
+1.01%
$ 2.13 million $ 52,725
Feb 1, 3 PM $ 0.000638
-0.36%
$ 2.16 million $ 50,218
Feb 1, 2 PM $ 0.000632
+0.30%
$ 2.14 million $ 53,394
Feb 1, 1 PM $ 0.000625
-0.87%
$ 2.11 million $ 52,496
Feb 1, 12 PM $ 0.000628
-0.59%
$ 2.12 million $ 52,456
Feb 1, 11 AM $ 0.00063
-1.45%
$ 2.13 million $ 51,510
Feb 1, 10 AM $ 0.000623
-3.03%
$ 2.11 million $ 51,538
Feb 1, 9 AM $ 0.000641
-0.30%
$ 2.17 million $ 52,148
Feb 1, 8 AM $ 0.000633
+0.07%
$ 2.14 million $ 52,095
Feb 1, 7 AM $ 0.000634
-0.05%
$ 2.14 million $ 49,719
Feb 1, 6 AM $ 0.000628
+0.18%
$ 2.12 million $ 50,854
Feb 1, 5 AM $ 0.000635
+1.51%
$ 2.15 million $ 51,244
Feb 1, 4 AM $ 0.000628
-0.82%
$ 2.12 million $ 50,685
Feb 1, 3 AM $ 0.00064
-0.08%
$ 2.16 million $ 52,139
Feb 1, 2 AM $ 0.000629
-2.03%
$ 2.13 million $ 50,746
Feb 1, 1 AM $ 0.000633
+1.36%
$ 2.14 million $ 52,454
Feb 1, 12 AM $ 0.000633
-0.39%
$ 2.14 million $ 53,298
Jan 31, 11 PM $ 0.000629
-0.93%
$ 2.13 million $ 50,343
Jan 31, 10 PM $ 0.000624
-1.67%
$ 2.11 million $ 50,460
Jan 31, 9 PM $ 0.000633
+1.40%
$ 2.14 million $ 48,871
Jan 31, 8 PM $ 0.00063
-0.02%
$ 2.13 million $ 51,105
Jan 31, 7 PM $ 0.000638
+0.94%
$ 2.16 million $ 49,377
Jan 31, 6 PM $ 0.000642
-2.82%
$ 2.17 million $ 53,163
Jan 31, 5 PM $ 0.000645
-4.50%
$ 2.18 million $ 53,322
Jan 31, 4 PM $ 0.000668
+0.99%
$ 2.26 million $ 55,894
Jan 31, 3 PM $ 0.000658
+0.06%
$ 2.22 million $ 54,600
Jan 31, 2 PM $ 0.000665
-3.75%
$ 2.25 million $ 55,678
Jan 31, 1 PM $ 0.000681
+0.50%
$ 2.3 million $ 57,721
Jan 31, 12 PM $ 0.000682
-0.17%
$ 2.3 million $ 54,670
Jan 31, 11 AM $ 0.000687
-0.48%
$ 2.32 million $ 53,891
Jan 31, 10 AM $ 0.000696
-0.59%
$ 2.35 million $ 55,958
Jan 31, 9 AM $ 0.0007
+0.55%
$ 2.37 million $ 56,075
Jan 31, 8 AM $ 0.000685
-2.44%
$ 2.31 million $ 57,272
Jan 31, 7 AM $ 0.000702
+1.27%
$ 2.37 million $ 58,047
Jan 31, 6 AM $ 0.000705
+0.83%
$ 2.38 million $ 60,508