cPen Historical Data

CPEN Page 47
Download
Date Close Price change Market cap Trading volume
Jan 19, 1 AM $ 0.000737
+1.85%
$ 2.49 million $ 52,103
Jan 19, 12 AM $ 0.000728
-1.50%
$ 2.46 million $ 52,003
Jan 18, 11 PM $ 0.000732
+0.55%
$ 2.47 million $ 50,590
Jan 18, 10 PM $ 0.000739
+0.70%
$ 2.5 million $ 50,484
Jan 18, 9 PM $ 0.000739
+2.41%
$ 2.5 million $ 51,613
Jan 18, 8 PM $ 0.00074
+1.67%
$ 2.5 million $ 52,714
Jan 18, 7 PM $ 0.000741
+1.37%
$ 2.5 million $ 54,036
Jan 18, 6 PM $ 0.00073
+0.60%
$ 2.47 million $ 53,635
Jan 18, 5 PM $ 0.000729
+0.76%
$ 2.46 million $ 53,298
Jan 18, 4 PM $ 0.000735
+1.48%
$ 2.49 million $ 51,540
Jan 18, 3 PM $ 0.000743
+2.75%
$ 2.51 million $ 55,150
Jan 18, 2 PM $ 0.000725
-0.56%
$ 2.45 million $ 53,976
Jan 18, 1 PM $ 0.00073
-0.97%
$ 2.47 million $ 54,753
Jan 18, 12 PM $ 0.000738
-0.31%
$ 2.49 million $ 54,331
Jan 18, 11 AM $ 0.000722
-1.85%
$ 2.44 million $ 52,824
Jan 18, 10 AM $ 0.000722
-2.54%
$ 2.44 million $ 52,914
Jan 18, 9 AM $ 0.000725
-2.29%
$ 2.45 million $ 52,581
Jan 18, 8 AM $ 0.000732
-0.68%
$ 2.47 million $ 52,925
Jan 18, 7 AM $ 0.000734
-0.90%
$ 2.48 million $ 52,908
Jan 18, 6 AM $ 0.000736
+0.84%
$ 2.49 million $ 51,437
Jan 18, 5 AM $ 0.000734
-0.85%
$ 2.48 million $ 51,472
Jan 18, 4 AM $ 0.000734
+0.27%
$ 2.48 million $ 52,738
Jan 18, 3 AM $ 0.000736
+0.00%
$ 2.49 million $ 52,252
Jan 18, 2 AM $ 0.000723
-1.02%
$ 2.44 million $ 53,101
Jan 18, 1 AM $ 0.000743
+2.36%
$ 2.51 million $ 54,857
Jan 18, 12 AM $ 0.000726
-1.64%
$ 2.45 million $ 54,791
Jan 17, 11 PM $ 0.000741
+0.95%
$ 2.5 million $ 56,890
Jan 17, 10 PM $ 0.000732
+0.61%
$ 2.47 million $ 55,089
Jan 17, 9 PM $ 0.000731
-1.49%
$ 2.47 million $ 54,066
Jan 17, 8 PM $ 0.000743
+2.90%
$ 2.51 million $ 55,124
Jan 17, 7 PM $ 0.00074
+1.85%
$ 2.5 million $ 53,834
Jan 17, 6 PM $ 0.000739
-0.59%
$ 2.5 million $ 54,802
Jan 17, 5 PM $ 0.000736
+0.80%
$ 2.49 million $ 55,010
Jan 17, 4 PM $ 0.000741
-0.18%
$ 2.5 million $ 55,011
Jan 17, 3 PM $ 0.000736
+0.21%
$ 2.49 million $ 54,213
Jan 17, 2 PM $ 0.000728
-0.44%
$ 2.46 million $ 53,673
Jan 17, 1 PM $ 0.000727
-0.25%
$ 2.46 million $ 53,680
Jan 17, 12 PM $ 0.000731
+0.03%
$ 2.47 million $ 54,278
Jan 17, 11 AM $ 0.000733
-0.96%
$ 2.48 million $ 55,487
Jan 17, 10 AM $ 0.000738
+0.15%
$ 2.49 million $ 56,545
Jan 17, 9 AM $ 0.000741
+2.43%
$ 2.51 million $ 56,829
Jan 17, 8 AM $ 0.000739
+1.42%
$ 2.5 million $ 56,507
Jan 17, 7 AM $ 0.000741
+0.90%
$ 2.5 million $ 55,986
Jan 17, 6 AM $ 0.000736
+0.86%
$ 2.49 million $ 56,590
Jan 17, 5 AM $ 0.000742
+0.58%
$ 2.51 million $ 57,417
Jan 17, 4 AM $ 0.000737
+0.55%
$ 2.49 million $ 58,197
Jan 17, 3 AM $ 0.000723
-1.74%
$ 2.44 million $ 57,301
Jan 17, 2 AM $ 0.000738
+1.29%
$ 2.49 million $ 57,504
Jan 17, 1 AM $ 0.000731
+0.75%
$ 2.47 million $ 57,223
Jan 17, 12 AM $ 0.000741
+1.83%
$ 2.5 million $ 56,940