cPen Historical Data

CPEN Page 50
Download
Date Close Price change Market cap Trading volume
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
Jan 12, 9 PM $ 0.000789
+0.88%
$ 2.67 million $ 52,861
Jan 12, 8 PM $ 0.000772
-1.50%
$ 2.61 million $ 54,280
Jan 12, 7 PM $ 0.000767
-2.06%
$ 2.59 million $ 53,677
Jan 12, 6 PM $ 0.000784
+2.28%
$ 2.65 million $ 54,036
Jan 12, 5 PM $ 0.000787
+0.71%
$ 2.66 million $ 55,220
Jan 12, 4 PM $ 0.000781
-0.70%
$ 2.64 million $ 54,096
Jan 12, 3 PM $ 0.000786
+2.37%
$ 2.66 million $ 53,195
Jan 12, 2 PM $ 0.000783
-0.16%
$ 2.65 million $ 52,737
Jan 12, 1 PM $ 0.000788
+0.70%
$ 2.66 million $ 52,497
Jan 12, 12 PM $ 0.000772
-2.03%
$ 2.61 million $ 50,947
Jan 12, 11 AM $ 0.000768
-1.38%
$ 2.59 million $ 50,580
Jan 12, 10 AM $ 0.00077
+0.15%
$ 2.6 million $ 51,589
Jan 12, 9 AM $ 0.000789
+1.38%
$ 2.67 million $ 52,641
Jan 12, 8 AM $ 0.000769
-1.48%
$ 2.6 million $ 52,469
Jan 12, 7 AM $ 0.000777
-1.32%
$ 2.63 million $ 53,447
Jan 12, 6 AM $ 0.000768
-0.92%
$ 2.6 million $ 52,885
Jan 12, 5 AM $ 0.000768
-2.19%
$ 2.6 million $ 53,528
Jan 12, 4 AM $ 0.000785
+0.26%
$ 2.65 million $ 55,597
Jan 12, 3 AM $ 0.000776
+0.49%
$ 2.62 million $ 55,298
Jan 12, 2 AM $ 0.000784
+2.06%
$ 2.65 million $ 55,580
Jan 12, 1 AM $ 0.000787
+1.44%
$ 2.66 million $ 56,560
Jan 12, 12 AM $ 0.000781
+1.78%
$ 2.64 million $ 55,470
Jan 11, 11 PM $ 0.000773
-1.08%
$ 2.61 million $ 54,627
Jan 11, 10 PM $ 0.000769
+0.43%
$ 2.6 million $ 55,112
Jan 11, 9 PM $ 0.000776
-1.33%
$ 2.62 million $ 56,872
Jan 11, 8 PM $ 0.000769
-1.56%
$ 2.6 million $ 56,787
Jan 11, 7 PM $ 0.000767
-0.33%
$ 2.59 million $ 57,381
Jan 11, 6 PM $ 0.000784
+1.69%
$ 2.65 million $ 58,878
Jan 11, 5 PM $ 0.000781
-0.72%
$ 2.64 million $ 58,674
Jan 11, 4 PM $ 0.000779
+1.28%
$ 2.63 million $ 58,131
Jan 11, 3 PM $ 0.000779
-0.14%
$ 2.63 million $ 59,392
Jan 11, 2 PM $ 0.000774
-0.41%
$ 2.62 million $ 58,936
Jan 11, 1 PM $ 0.000775
-0.43%
$ 2.62 million $ 59,321
Jan 11, 12 PM $ 0.000767
-2.72%
$ 2.59 million $ 59,667
Jan 11, 11 AM $ 0.000783
+1.76%
$ 2.65 million $ 60,082
Jan 11, 10 AM $ 0.000783
-0.28%
$ 2.64 million $ 59,547
Jan 11, 9 AM $ 0.000768
-0.55%
$ 2.6 million $ 58,121
Jan 11, 8 AM $ 0.000774
-1.37%
$ 2.62 million $ 57,377
Jan 11, 7 AM $ 0.00077
-2.32%
$ 2.6 million $ 55,507
Jan 11, 6 AM $ 0.00077
-0.95%
$ 2.6 million $ 54,696
Jan 11, 5 AM $ 0.000773
+0.44%
$ 2.61 million $ 54,592
Jan 11, 4 AM $ 0.000782
+0.75%
$ 2.64 million $ 53,611
Jan 11, 3 AM $ 0.000787
+1.40%
$ 2.66 million $ 54,878
Jan 11, 2 AM $ 0.000782
+0.05%
$ 2.64 million $ 54,354
Jan 11, 1 AM $ 0.000766
-2.04%
$ 2.59 million $ 52,992
Jan 11, 12 AM $ 0.000766
-0.74%
$ 2.59 million $ 53,615
Jan 10, 11 PM $ 0.00078
-1.12%
$ 2.64 million $ 54,856
Jan 10, 10 PM $ 0.000788
+1.80%
$ 2.66 million $ 55,413