cPen Historical Data

CPEN Page 43
Download
Date Close Price change Market cap Trading volume
Jan 27, 4 AM $ 0.000699
-1.38%
$ 2.36 million $ 29,220
Jan 27, 3 AM $ 0.000708
+1.66%
$ 2.39 million $ 27,157
Jan 27, 2 AM $ 0.000694
-2.99%
$ 2.35 million $ 27,713
Jan 27, 1 AM $ 0.000704
+0.88%
$ 2.38 million $ 27,828
Jan 27, 12 AM $ 0.000708
-0.67%
$ 2.39 million $ 27,700
Jan 26, 11 PM $ 0.000714
-0.07%
$ 2.41 million $ 28,535
Jan 26, 10 PM $ 0.000711
+0.61%
$ 2.4 million $ 28,987
Jan 26, 9 PM $ 0.000704
-0.71%
$ 2.38 million $ 28,822
Jan 26, 8 PM $ 0.000713
-0.24%
$ 2.41 million $ 29,413
Jan 26, 7 PM $ 0.000705
+0.96%
$ 2.38 million $ 29,317
Jan 26, 6 PM $ 0.0007
-0.53%
$ 2.37 million $ 28,489
Jan 26, 5 PM $ 0.000704
-0.96%
$ 2.38 million $ 28,494
Jan 26, 4 PM $ 0.000711
-0.69%
$ 2.4 million $ 28,209
Jan 26, 3 PM $ 0.000698
+0.35%
$ 2.36 million $ 27,626
Jan 26, 2 PM $ 0.000695
+0.00%
$ 2.35 million $ 29,970
Jan 26, 1 PM $ 0.000695
+0.01%
$ 2.35 million $ 32,303
Jan 26, 12 PM $ 0.000695
-0.01%
$ 2.35 million $ 35,280
Jan 26, 11 AM $ 0.000695
-0.04%
$ 2.35 million $ 37,139
Jan 26, 10 AM $ 0.000696
+0.01%
$ 2.35 million $ 39,534
Jan 26, 9 AM $ 0.000696
+0.12%
$ 2.35 million $ 41,805
Jan 26, 8 AM $ 0.000695
+0.00%
$ 2.35 million $ 42,393
Jan 26, 7 AM $ 0.000695
+0.00%
$ 2.35 million $ 45,610
Jan 26, 6 AM $ 0.000695
+0.00%
$ 2.35 million $ 47,053
Jan 26, 5 AM $ 0.000695
+0.00%
$ 2.35 million $ 49,479
Jan 26, 4 AM $ 0.000695
+0.00%
$ 2.35 million $ 51,334
Jan 26, 3 AM $ 0.000695
-1.10%
$ 2.35 million $ 52,875
Jan 26, 2 AM $ 0.000706
+0.53%
$ 2.39 million $ 54,197
Jan 26, 1 AM $ 0.000715
+2.77%
$ 2.42 million $ 53,480
Jan 26, 12 AM $ 0.000707
-1.29%
$ 2.39 million $ 53,585
Jan 25, 11 PM $ 0.000702
+0.07%
$ 2.37 million $ 55,560
Jan 25, 10 PM $ 0.000699
-0.30%
$ 2.36 million $ 53,476
Jan 25, 9 PM $ 0.000714
+2.79%
$ 2.41 million $ 52,270
Jan 25, 8 PM $ 0.000716
+0.65%
$ 2.42 million $ 52,253
Jan 25, 7 PM $ 0.000711
+0.47%
$ 2.4 million $ 53,934
Jan 25, 6 PM $ 0.000708
+0.68%
$ 2.39 million $ 54,110
Jan 25, 5 PM $ 0.000705
+0.95%
$ 2.38 million $ 54,009
Jan 25, 4 PM $ 0.000699
-1.81%
$ 2.36 million $ 52,912
Jan 25, 3 PM $ 0.000714
+2.24%
$ 2.41 million $ 51,977
Jan 25, 2 PM $ 0.000702
-1.72%
$ 2.37 million $ 51,348
Jan 25, 1 PM $ 0.000701
+0.62%
$ 2.37 million $ 51,998
Jan 25, 12 PM $ 0.000709
-0.42%
$ 2.4 million $ 49,773
Jan 25, 11 AM $ 0.000698
-1.74%
$ 2.36 million $ 50,748
Jan 25, 10 AM $ 0.00071
+1.66%
$ 2.4 million $ 50,127
Jan 25, 9 AM $ 0.000712
+1.33%
$ 2.41 million $ 51,546
Jan 25, 8 AM $ 0.000709
+1.53%
$ 2.39 million $ 51,121
Jan 25, 7 AM $ 0.000702
-0.03%
$ 2.37 million $ 48,750
Jan 25, 6 AM $ 0.000696
-0.12%
$ 2.35 million $ 50,359
Jan 25, 5 AM $ 0.0007
+0.49%
$ 2.37 million $ 50,950
Jan 25, 4 AM $ 0.000708
+1.07%
$ 2.39 million $ 51,214
Jan 25, 3 AM $ 0.000702
+0.59%
$ 2.37 million $ 51,905