cPen Historical Data

CPEN Page 48
Download
Date Close Price change Market cap Trading volume
Jan 17, 12 AM $ 0.000741
+1.83%
$ 2.5 million $ 56,940
Jan 16, 11 PM $ 0.00074
+2.49%
$ 2.5 million $ 56,232
Jan 16, 10 PM $ 0.000736
+0.43%
$ 2.49 million $ 55,850
Jan 16, 9 PM $ 0.000742
+2.73%
$ 2.51 million $ 57,352
Jan 16, 8 PM $ 0.000731
+1.41%
$ 2.47 million $ 56,435
Jan 16, 7 PM $ 0.000723
-0.13%
$ 2.44 million $ 56,647
Jan 16, 6 PM $ 0.000734
-1.10%
$ 2.48 million $ 58,317
Jan 16, 5 PM $ 0.000739
+1.57%
$ 2.5 million $ 59,271
Jan 16, 4 PM $ 0.000742
+0.80%
$ 2.51 million $ 60,256
Jan 16, 3 PM $ 0.000736
-0.07%
$ 2.49 million $ 60,341
Jan 16, 2 PM $ 0.000729
-1.79%
$ 2.46 million $ 59,644
Jan 16, 1 PM $ 0.000736
-0.29%
$ 2.49 million $ 60,926
Jan 16, 12 PM $ 0.000723
-0.17%
$ 2.44 million $ 60,282
Jan 16, 11 AM $ 0.000735
+0.69%
$ 2.49 million $ 60,365
Jan 16, 10 AM $ 0.000736
+1.27%
$ 2.49 million $ 59,836
Jan 16, 9 AM $ 0.000739
+0.50%
$ 2.5 million $ 57,942
Jan 16, 8 AM $ 0.000727
+0.06%
$ 2.46 million $ 59,282
Jan 16, 7 AM $ 0.000728
+1.01%
$ 2.46 million $ 59,600
Jan 16, 6 AM $ 0.000733
+0.54%
$ 2.48 million $ 61,336
Jan 16, 5 AM $ 0.000743
+1.05%
$ 2.51 million $ 59,570
Jan 16, 4 AM $ 0.000726
+0.55%
$ 2.46 million $ 59,854
Jan 16, 3 AM $ 0.000742
+1.69%
$ 2.51 million $ 58,433
Jan 16, 2 AM $ 0.000721
-1.94%
$ 2.44 million $ 58,647
Jan 16, 1 AM $ 0.000721
-2.63%
$ 2.44 million $ 58,994
Jan 16, 12 AM $ 0.000722
-2.62%
$ 2.44 million $ 58,067
Jan 15, 11 PM $ 0.000736
+1.14%
$ 2.49 million $ 58,625
Jan 15, 10 PM $ 0.000738
+0.07%
$ 2.49 million $ 57,088
Jan 15, 9 PM $ 0.000723
-1.03%
$ 2.44 million $ 56,664
Jan 15, 8 PM $ 0.000723
-2.59%
$ 2.44 million $ 55,904
Jan 15, 7 PM $ 0.000739
+1.88%
$ 2.5 million $ 57,072
Jan 15, 6 PM $ 0.000723
+0.12%
$ 2.44 million $ 54,944
Jan 15, 5 PM $ 0.000722
-2.71%
$ 2.44 million $ 54,236
Jan 15, 4 PM $ 0.000722
-2.11%
$ 2.44 million $ 54,499
Jan 15, 3 PM $ 0.000722
-2.80%
$ 2.44 million $ 55,302
Jan 15, 2 PM $ 0.000729
-0.24%
$ 2.46 million $ 55,419
Jan 15, 1 PM $ 0.000743
+2.79%
$ 2.51 million $ 55,871
Jan 15, 12 PM $ 0.000725
-1.69%
$ 2.45 million $ 53,756
Jan 15, 11 AM $ 0.000735
-0.59%
$ 2.49 million $ 55,831
Jan 15, 10 AM $ 0.00074
+1.75%
$ 2.5 million $ 56,086
Jan 15, 9 AM $ 0.000736
+0.01%
$ 2.49 million $ 53,351
Jan 15, 8 AM $ 0.000735
-1.00%
$ 2.48 million $ 54,159
Jan 15, 7 AM $ 0.000729
-0.59%
$ 2.46 million $ 55,304
Jan 15, 6 AM $ 0.000738
+0.04%
$ 2.49 million $ 54,684
Jan 15, 5 AM $ 0.000723
-2.57%
$ 2.44 million $ 54,549
Jan 15, 4 AM $ 0.000735
+1.89%
$ 2.48 million $ 54,823
Jan 15, 3 AM $ 0.00073
-1.68%
$ 2.47 million $ 54,059
Jan 15, 2 AM $ 0.000738
+1.68%
$ 2.49 million $ 53,509
Jan 15, 1 AM $ 0.000738
+2.02%
$ 2.49 million $ 54,812
Jan 15, 12 AM $ 0.000728
+0.61%
$ 2.46 million $ 54,561
Jan 14, 11 PM $ 0.00074
+1.47%
$ 2.5 million $ 52,902