cPen Historical Data

CPEN Page 45
Download
Date Close Price change Market cap Trading volume
Jan 23, 3 AM $ 0.000711
+2.31%
$ 2.4 million $ 62,380
Jan 23, 2 AM $ 0.000696
-1.84%
$ 2.35 million $ 60,137
Jan 23, 1 AM $ 0.000715
+2.71%
$ 2.42 million $ 60,964
Jan 23, 12 AM $ 0.000712
+0.55%
$ 2.41 million $ 60,923
Jan 22, 11 PM $ 0.000714
+1.34%
$ 2.41 million $ 60,353
Jan 22, 10 PM $ 0.000711
+1.09%
$ 2.4 million $ 58,883
Jan 22, 9 PM $ 0.00071
-0.79%
$ 2.4 million $ 59,083
Jan 22, 8 PM $ 0.000698
-0.66%
$ 2.36 million $ 56,353
Jan 22, 7 PM $ 0.000701
+0.58%
$ 2.37 million $ 55,688
Jan 22, 6 PM $ 0.000697
-0.92%
$ 2.36 million $ 57,508
Jan 22, 5 PM $ 0.000706
+0.09%
$ 2.39 million $ 57,776
Jan 22, 4 PM $ 0.0007
-2.22%
$ 2.36 million $ 57,924
Jan 22, 3 PM $ 0.000705
-1.41%
$ 2.38 million $ 58,419
Jan 22, 2 PM $ 0.000696
-2.56%
$ 2.35 million $ 57,203
Jan 22, 1 PM $ 0.000709
+1.89%
$ 2.39 million $ 58,956
Jan 22, 12 PM $ 0.000696
-0.47%
$ 2.35 million $ 57,902
Jan 22, 11 AM $ 0.000697
+0.19%
$ 2.35 million $ 57,920
Jan 22, 10 AM $ 0.000712
+0.76%
$ 2.41 million $ 58,370
Jan 22, 9 AM $ 0.000703
-1.39%
$ 2.38 million $ 56,797
Jan 22, 8 AM $ 0.00071
-0.41%
$ 2.4 million $ 57,866
Jan 22, 7 AM $ 0.000706
+0.48%
$ 2.38 million $ 58,338
Jan 22, 6 AM $ 0.00071
+0.15%
$ 2.4 million $ 59,551
Jan 22, 5 AM $ 0.000709
+2.01%
$ 2.4 million $ 58,489
Jan 22, 4 AM $ 0.000695
-0.74%
$ 2.35 million $ 56,303
Jan 22, 3 AM $ 0.000709
-0.21%
$ 2.4 million $ 54,382
Jan 22, 2 AM $ 0.000694
-0.57%
$ 2.34 million $ 56,853
Jan 22, 1 AM $ 0.000702
+0.61%
$ 2.37 million $ 57,500
Jan 22, 12 AM $ 0.0007
+0.41%
$ 2.37 million $ 57,483
Jan 21, 11 PM $ 0.000715
+2.19%
$ 2.42 million $ 58,184
Jan 21, 10 PM $ 0.000715
+1.04%
$ 2.41 million $ 59,096
Jan 21, 9 PM $ 0.000713
-0.06%
$ 2.41 million $ 59,161
Jan 21, 8 PM $ 0.000702
-1.28%
$ 2.37 million $ 58,507
Jan 21, 7 PM $ 0.000714
+2.60%
$ 2.41 million $ 59,758
Jan 21, 6 PM $ 0.000706
-1.04%
$ 2.39 million $ 58,920
Jan 21, 5 PM $ 0.000705
+1.52%
$ 2.38 million $ 57,039
Jan 21, 4 PM $ 0.000701
+0.42%
$ 2.37 million $ 57,990
Jan 21, 3 PM $ 0.000712
+2.15%
$ 2.41 million $ 55,121
Jan 21, 2 PM $ 0.000713
+1.39%
$ 2.41 million $ 58,672
Jan 21, 1 PM $ 0.000699
-2.33%
$ 2.36 million $ 55,617
Jan 21, 12 PM $ 0.000713
+2.12%
$ 2.41 million $ 56,567
Jan 21, 11 AM $ 0.000707
-0.93%
$ 2.39 million $ 57,366
Jan 21, 10 AM $ 0.000695
-0.64%
$ 2.35 million $ 56,586
Jan 21, 9 AM $ 0.00071
+1.12%
$ 2.4 million $ 56,964
Jan 21, 8 AM $ 0.000705
-0.73%
$ 2.38 million $ 54,875
Jan 21, 7 AM $ 0.000709
-0.15%
$ 2.4 million $ 54,361
Jan 21, 6 AM $ 0.000698
-2.05%
$ 2.36 million $ 52,527
Jan 21, 5 AM $ 0.000703
-0.74%
$ 2.37 million $ 52,669
Jan 21, 4 AM $ 0.000695
-1.77%
$ 2.35 million $ 51,679
Jan 21, 3 AM $ 0.000695
-4.76%
$ 2.35 million $ 52,030
Jan 21, 2 AM $ 0.000741
-0.10%
$ 2.5 million $ 53,574