cPen Historical Data

CPEN Page 49
Download
Date Close Price change Market cap Trading volume
Jan 14, 11 PM $ 0.00074
+1.47%
$ 2.5 million $ 52,902
Jan 14, 10 PM $ 0.000741
-0.14%
$ 2.5 million $ 53,462
Jan 14, 9 PM $ 0.000743
+2.36%
$ 2.51 million $ 55,945
Jan 14, 8 PM $ 0.00073
+1.33%
$ 2.47 million $ 53,564
Jan 14, 7 PM $ 0.000726
+0.66%
$ 2.45 million $ 54,557
Jan 14, 6 PM $ 0.000728
-1.40%
$ 2.46 million $ 55,121
Jan 14, 5 PM $ 0.000724
-0.55%
$ 2.45 million $ 53,951
Jan 14, 4 PM $ 0.000736
+0.69%
$ 2.49 million $ 55,448
Jan 14, 3 PM $ 0.000725
-1.89%
$ 2.45 million $ 53,184
Jan 14, 2 PM $ 0.000736
+1.27%
$ 2.49 million $ 55,474
Jan 14, 1 PM $ 0.000726
+0.32%
$ 2.45 million $ 52,079
Jan 14, 12 PM $ 0.000739
+1.09%
$ 2.5 million $ 51,768
Jan 14, 11 AM $ 0.000724
-2.52%
$ 2.45 million $ 52,816
Jan 14, 10 AM $ 0.000741
+1.48%
$ 2.5 million $ 53,592
Jan 14, 9 AM $ 0.000733
-8.37%
$ 2.48 million $ 51,845
Jan 14, 8 AM $ 0.0008
+0.00%
$ 2.7 million $ 1,882
Jan 14, 7 AM $ 0.0008
+2.47%
$ 2.7 million $ 1,906
Jan 14, 6 AM $ 0.000781
+0.08%
$ 2.64 million $ 1,899
Jan 14, 5 AM $ 0.000789
+2.45%
$ 2.67 million $ 56,403
Jan 14, 4 AM $ 0.000786
-0.04%
$ 2.66 million $ 57,140
Jan 14, 3 AM $ 0.000778
+1.07%
$ 2.63 million $ 56,582
Jan 14, 2 AM $ 0.000785
+1.66%
$ 2.65 million $ 56,650
Jan 14, 1 AM $ 0.000772
-0.30%
$ 2.61 million $ 55,978
Jan 14, 12 AM $ 0.000774
-1.60%
$ 2.61 million $ 56,372
Jan 13, 11 PM $ 0.000772
-0.44%
$ 2.61 million $ 55,684
Jan 13, 10 PM $ 0.00078
-0.70%
$ 2.64 million $ 56,388
Jan 13, 9 PM $ 0.000784
+0.73%
$ 2.65 million $ 57,307
Jan 13, 8 PM $ 0.000786
+2.51%
$ 2.66 million $ 57,020
Jan 13, 7 PM $ 0.000785
+1.15%
$ 2.65 million $ 58,083
Jan 13, 6 PM $ 0.000782
+1.10%
$ 2.64 million $ 57,657
Jan 13, 5 PM $ 0.000767
-1.73%
$ 2.59 million $ 55,492
Jan 13, 4 PM $ 0.000778
+0.28%
$ 2.63 million $ 56,984
Jan 13, 3 PM $ 0.000785
+0.02%
$ 2.65 million $ 57,422
Jan 13, 2 PM $ 0.000767
-1.09%
$ 2.59 million $ 57,366
Jan 13, 1 PM $ 0.000771
+0.22%
$ 2.61 million $ 57,652
Jan 13, 12 PM $ 0.000782
+0.94%
$ 2.64 million $ 55,775
Jan 13, 11 AM $ 0.000766
-2.17%
$ 2.59 million $ 55,434
Jan 13, 10 AM $ 0.000777
+0.92%
$ 2.63 million $ 57,221
Jan 13, 9 AM $ 0.00078
-0.67%
$ 2.64 million $ 54,901
Jan 13, 8 AM $ 0.000777
-1.13%
$ 2.63 million $ 55,792
Jan 13, 7 AM $ 0.000765
-1.54%
$ 2.59 million $ 57,110
Jan 13, 6 AM $ 0.000764
-2.69%
$ 2.58 million $ 56,234
Jan 13, 5 AM $ 0.000771
-0.42%
$ 2.6 million $ 58,309
Jan 13, 4 AM $ 0.000779
+0.47%
$ 2.63 million $ 58,183
Jan 13, 3 AM $ 0.000769
-0.12%
$ 2.6 million $ 56,664
Jan 13, 2 AM $ 0.000772
-0.35%
$ 2.61 million $ 55,674
Jan 13, 1 AM $ 0.000768
-1.82%
$ 2.6 million $ 54,709
Jan 13, 12 AM $ 0.000777
+0.35%
$ 2.63 million $ 55,018
Jan 12, 11 PM $ 0.000782
+0.34%
$ 2.64 million $ 55,941
Jan 12, 10 PM $ 0.00078
-0.40%
$ 2.64 million $ 55,057