cPen Historical Data

CPEN Page 50
Download
Date Close Price change Market cap Trading volume
Mar 2, 12 AM $ 0.000621
+0.68%
$ 2.1 million $ 55,383
Mar 1, 11 PM $ 0.00062
+0.71%
$ 2.1 million $ 54,228
Mar 1, 10 PM $ 0.000613
-1.52%
$ 2.07 million $ 56,249
Mar 1, 9 PM $ 0.00062
-0.03%
$ 2.1 million $ 53,957
Mar 1, 8 PM $ 0.00062
+0.21%
$ 2.09 million $ 55,059
Mar 1, 7 PM $ 0.000619
+0.86%
$ 2.09 million $ 55,972
Mar 1, 6 PM $ 0.000624
+2.18%
$ 2.11 million $ 56,173
Mar 1, 5 PM $ 0.000611
-1.56%
$ 2.07 million $ 55,681
Mar 1, 4 PM $ 0.000615
-1.79%
$ 2.08 million $ 55,796
Mar 1, 3 PM $ 0.000616
-0.84%
$ 2.08 million $ 54,850
Mar 1, 2 PM $ 0.000618
+0.17%
$ 2.09 million $ 55,334
Mar 1, 1 PM $ 0.000612
+0.02%
$ 2.07 million $ 55,228
Mar 1, 12 PM $ 0.00062
+0.08%
$ 2.1 million $ 55,853
Mar 1, 11 AM $ 0.00062
+1.50%
$ 2.1 million $ 56,027
Mar 1, 10 AM $ 0.000622
+1.30%
$ 2.1 million $ 55,469
Mar 1, 9 AM $ 0.000614
-0.55%
$ 2.08 million $ 54,641
Mar 1, 8 AM $ 0.000622
+0.98%
$ 2.1 million $ 56,860
Mar 1, 7 AM $ 0.000625
+1.22%
$ 2.11 million $ 57,234
Mar 1, 6 AM $ 0.000613
-1.55%
$ 2.07 million $ 55,477
Mar 1, 5 AM $ 0.00062
+0.38%
$ 2.1 million $ 57,203
Mar 1, 4 AM $ 0.000614
-1.59%
$ 2.07 million $ 54,047
Mar 1, 3 AM $ 0.000624
+1.68%
$ 2.11 million $ 56,879
Mar 1, 2 AM $ 0.000618
+0.99%
$ 2.09 million $ 55,613
Mar 1, 1 AM $ 0.00061
-1.48%
$ 2.06 million $ 54,370
Mar 1, 12 AM $ 0.000616
+0.78%
$ 2.08 million $ 54,897
Feb 28, 11 PM $ 0.000618
-0.66%
$ 2.09 million $ 54,847
Feb 28, 10 PM $ 0.000622
+0.81%
$ 2.1 million $ 55,672
Feb 28, 9 PM $ 0.000617
+0.95%
$ 2.09 million $ 55,256
Feb 28, 8 PM $ 0.000619
-0.58%
$ 2.09 million $ 55,699
Feb 28, 7 PM $ 0.000622
+0.15%
$ 2.1 million $ 55,201
Feb 28, 6 PM $ 0.000622
-0.19%
$ 2.1 million $ 55,562
Feb 28, 5 PM $ 0.000623
-0.17%
$ 2.11 million $ 56,387
Feb 28, 4 PM $ 0.000624
+0.46%
$ 2.11 million $ 56,495
Feb 28, 3 PM $ 0.000621
+1.02%
$ 2.1 million $ 55,479
Feb 28, 2 PM $ 0.000621
+0.33%
$ 2.1 million $ 56,451
Feb 28, 1 PM $ 0.000619
+0.59%
$ 2.09 million $ 55,831
Feb 28, 12 PM $ 0.000613
+0.25%
$ 2.07 million $ 53,668
Feb 28, 11 AM $ 0.000623
+1.43%
$ 2.11 million $ 56,536
Feb 28, 10 AM $ 0.000614
-0.86%
$ 2.08 million $ 56,272
Feb 28, 9 AM $ 0.000619
+0.67%
$ 2.09 million $ 56,147
Feb 28, 8 AM $ 0.000613
-0.37%
$ 2.07 million $ 55,138
Feb 28, 7 AM $ 0.000619
-0.54%
$ 2.09 million $ 56,730
Feb 28, 6 AM $ 0.000616
+0.06%
$ 2.08 million $ 58,877
Feb 28, 5 AM $ 0.000616
+0.19%
$ 2.08 million $ 58,588
Feb 28, 4 AM $ 0.000623
+1.28%
$ 2.1 million $ 60,709
Feb 28, 3 AM $ 0.000611
+0.01%
$ 2.07 million $ 58,820
Feb 28, 2 AM $ 0.000623
-0.15%
$ 2.11 million $ 60,849
Feb 28, 1 AM $ 0.000622
-0.37%
$ 2.1 million $ 60,961
Feb 28, 12 AM $ 0.000619
+0.77%
$ 2.09 million $ 59,828
Feb 27, 11 PM $ 0.000619
+1.05%
$ 2.09 million $ 59,206