cPen Historical Data

CPEN Page 46
Download
Date Close Price change Market cap Trading volume
Jan 21, 2 AM $ 0.000741
-0.10%
$ 2.5 million $ 53,574
Jan 21, 1 AM $ 0.000735
-0.38%
$ 2.48 million $ 53,576
Jan 21, 12 AM $ 0.000728
-0.57%
$ 2.46 million $ 52,936
Jan 20, 11 PM $ 0.000727
-0.24%
$ 2.46 million $ 53,155
Jan 20, 10 PM $ 0.000723
-0.47%
$ 2.44 million $ 53,012
Jan 20, 9 PM $ 0.000741
+1.29%
$ 2.51 million $ 54,722
Jan 20, 8 PM $ 0.000723
-0.72%
$ 2.44 million $ 53,155
Jan 20, 7 PM $ 0.000727
-1.54%
$ 2.46 million $ 53,926
Jan 20, 6 PM $ 0.000741
+1.76%
$ 2.51 million $ 55,728
Jan 20, 5 PM $ 0.000739
+1.17%
$ 2.5 million $ 55,377
Jan 20, 4 PM $ 0.000723
-0.82%
$ 2.44 million $ 54,646
Jan 20, 3 PM $ 0.00073
-0.65%
$ 2.47 million $ 53,903
Jan 20, 2 PM $ 0.000738
+0.12%
$ 2.49 million $ 53,684
Jan 20, 1 PM $ 0.000725
-0.73%
$ 2.45 million $ 53,493
Jan 20, 12 PM $ 0.000722
-2.76%
$ 2.44 million $ 53,075
Jan 20, 11 AM $ 0.000729
-1.18%
$ 2.46 million $ 54,247
Jan 20, 10 AM $ 0.000726
+0.54%
$ 2.45 million $ 54,492
Jan 20, 9 AM $ 0.000741
+2.42%
$ 2.5 million $ 56,812
Jan 20, 8 AM $ 0.000731
+0.66%
$ 2.47 million $ 57,127
Jan 20, 7 AM $ 0.000732
+0.17%
$ 2.47 million $ 55,668
Jan 20, 6 AM $ 0.000741
+1.11%
$ 2.5 million $ 58,489
Jan 20, 5 AM $ 0.000742
+2.48%
$ 2.51 million $ 58,509
Jan 20, 4 AM $ 0.00074
+0.12%
$ 2.5 million $ 57,511
Jan 20, 3 AM $ 0.000736
-0.23%
$ 2.49 million $ 56,966
Jan 20, 2 AM $ 0.00074
+2.39%
$ 2.5 million $ 57,742
Jan 20, 1 AM $ 0.00074
-0.42%
$ 2.5 million $ 58,786
Jan 20, 12 AM $ 0.000728
-1.83%
$ 2.46 million $ 57,780
Jan 19, 11 PM $ 0.000732
-1.27%
$ 2.48 million $ 58,651
Jan 19, 10 PM $ 0.00074
+0.45%
$ 2.5 million $ 59,050
Jan 19, 9 PM $ 0.00074
+1.72%
$ 2.5 million $ 57,851
Jan 19, 8 PM $ 0.000739
+0.69%
$ 2.5 million $ 58,886
Jan 19, 7 PM $ 0.000743
+1.43%
$ 2.51 million $ 58,022
Jan 19, 6 PM $ 0.000729
-0.40%
$ 2.46 million $ 54,840
Jan 19, 5 PM $ 0.000723
-0.56%
$ 2.44 million $ 54,095
Jan 19, 4 PM $ 0.000737
+1.79%
$ 2.49 million $ 54,052
Jan 19, 3 PM $ 0.000738
-0.37%
$ 2.49 million $ 54,180
Jan 19, 2 PM $ 0.000726
+0.16%
$ 2.45 million $ 52,581
Jan 19, 1 PM $ 0.000735
-0.72%
$ 2.48 million $ 52,776
Jan 19, 12 PM $ 0.000731
+0.23%
$ 2.47 million $ 53,087
Jan 19, 11 AM $ 0.000724
-0.61%
$ 2.45 million $ 52,674
Jan 19, 10 AM $ 0.000725
-1.38%
$ 2.45 million $ 52,172
Jan 19, 9 AM $ 0.000738
+1.56%
$ 2.5 million $ 52,061
Jan 19, 8 AM $ 0.000741
+2.41%
$ 2.5 million $ 52,511
Jan 19, 7 AM $ 0.000723
-1.81%
$ 2.44 million $ 51,836
Jan 19, 6 AM $ 0.000742
+1.06%
$ 2.51 million $ 52,813
Jan 19, 5 AM $ 0.000731
+0.90%
$ 2.47 million $ 51,618
Jan 19, 4 AM $ 0.000723
-1.30%
$ 2.44 million $ 51,357
Jan 19, 3 AM $ 0.000732
+0.56%
$ 2.47 million $ 52,902
Jan 19, 2 AM $ 0.000724
-1.61%
$ 2.45 million $ 52,180
Jan 19, 1 AM $ 0.000737
+1.85%
$ 2.49 million $ 52,103