cPen Historical Data

CPEN Page 41
Download
Date Close Price change Market cap Trading volume
Jan 31, 6 AM $ 0.000705
+0.83%
$ 2.38 million $ 60,508
Jan 31, 5 AM $ 0.000696
+0.24%
$ 2.35 million $ 59,438
Jan 31, 4 AM $ 0.000704
+1.75%
$ 2.38 million $ 58,848
Jan 31, 3 AM $ 0.00069
-2.28%
$ 2.33 million $ 58,701
Jan 31, 2 AM $ 0.000708
+1.84%
$ 2.39 million $ 59,466
Jan 31, 1 AM $ 0.000695
-1.29%
$ 2.35 million $ 58,936
Jan 31, 12 AM $ 0.000691
-0.56%
$ 2.34 million $ 59,572
Jan 30, 11 PM $ 0.00071
+2.35%
$ 2.4 million $ 61,645
Jan 30, 10 PM $ 0.000699
-0.53%
$ 2.36 million $ 58,947
Jan 30, 9 PM $ 0.000708
+1.85%
$ 2.39 million $ 59,830
Jan 30, 8 PM $ 0.000706
+0.68%
$ 2.38 million $ 60,051
Jan 30, 7 PM $ 0.00071
+0.03%
$ 2.4 million $ 60,926
Jan 30, 6 PM $ 0.000696
+0.55%
$ 2.35 million $ 59,725
Jan 30, 5 PM $ 0.000702
+0.01%
$ 2.37 million $ 58,655
Jan 30, 4 PM $ 0.000699
+1.04%
$ 2.36 million $ 59,717
Jan 30, 3 PM $ 0.000691
-1.74%
$ 2.33 million $ 58,668
Jan 30, 2 PM $ 0.000699
-1.13%
$ 2.36 million $ 60,152
Jan 30, 1 PM $ 0.000699
-0.77%
$ 2.36 million $ 59,051
Jan 30, 12 PM $ 0.000709
+0.81%
$ 2.39 million $ 60,247
Jan 30, 11 AM $ 0.000701
+0.54%
$ 2.37 million $ 61,796
Jan 30, 10 AM $ 0.000692
-0.38%
$ 2.34 million $ 59,283
Jan 30, 9 AM $ 0.000698
-1.59%
$ 2.36 million $ 59,771
Jan 30, 8 AM $ 0.000714
+1.87%
$ 2.41 million $ 60,239
Jan 30, 7 AM $ 0.0007
-1.87%
$ 2.36 million $ 58,196
Jan 30, 6 AM $ 0.000713
+2.47%
$ 2.41 million $ 57,456
Jan 30, 5 AM $ 0.000704
+0.95%
$ 2.38 million $ 56,226
Jan 30, 4 AM $ 0.000708
-1.00%
$ 2.39 million $ 55,366
Jan 30, 3 AM $ 0.000701
-0.60%
$ 2.37 million $ 54,845
Jan 30, 2 AM $ 0.000704
+0.44%
$ 2.38 million $ 54,961
Jan 30, 1 AM $ 0.000702
-1.64%
$ 2.37 million $ 56,994
Jan 30, 12 AM $ 0.000703
-0.55%
$ 2.37 million $ 55,940
Jan 29, 11 PM $ 0.000714
+1.97%
$ 2.41 million $ 56,930
Jan 29, 10 PM $ 0.000715
+2.23%
$ 2.42 million $ 56,442
Jan 29, 9 PM $ 0.000707
+0.82%
$ 2.39 million $ 55,927
Jan 29, 8 PM $ 0.000716
+0.64%
$ 2.42 million $ 56,602
Jan 29, 7 PM $ 0.000698
-1.91%
$ 2.36 million $ 53,888
Jan 29, 6 PM $ 0.000714
+0.36%
$ 2.41 million $ 54,185
Jan 29, 5 PM $ 0.000703
-1.42%
$ 2.38 million $ 53,806
Jan 29, 4 PM $ 0.000702
-0.30%
$ 2.37 million $ 53,792
Jan 29, 3 PM $ 0.000707
+0.71%
$ 2.39 million $ 53,659
Jan 29, 2 PM $ 0.000702
-0.69%
$ 2.37 million $ 52,201
Jan 29, 1 PM $ 0.000705
+0.76%
$ 2.38 million $ 51,951
Jan 29, 12 PM $ 0.000706
-0.98%
$ 2.38 million $ 51,781
Jan 29, 11 AM $ 0.000697
-1.87%
$ 2.35 million $ 51,020
Jan 29, 10 AM $ 0.000709
-0.15%
$ 2.4 million $ 50,980
Jan 29, 9 AM $ 0.00071
+1.93%
$ 2.4 million $ 53,743
Jan 29, 8 AM $ 0.000716
+1.32%
$ 2.42 million $ 51,040
Jan 29, 7 AM $ 0.000707
+1.00%
$ 2.39 million $ 54,224
Jan 29, 6 AM $ 0.000696
-2.13%
$ 2.35 million $ 54,288
Jan 29, 5 AM $ 0.000709
+1.38%
$ 2.4 million $ 55,334