cPen Historical Data

CPEN Page 51
Download
Date Close Price change Market cap Trading volume
Jan 10, 10 PM $ 0.000788
+1.80%
$ 2.66 million $ 55,413
Jan 10, 9 PM $ 0.000785
+1.17%
$ 2.65 million $ 54,042
Jan 10, 8 PM $ 0.000773
+0.34%
$ 2.61 million $ 53,499
Jan 10, 7 PM $ 0.000771
+0.44%
$ 2.61 million $ 53,522
Jan 10, 6 PM $ 0.000781
+0.08%
$ 2.64 million $ 53,861
Jan 10, 5 PM $ 0.000781
+0.92%
$ 2.64 million $ 53,891
Jan 10, 4 PM $ 0.000773
-1.15%
$ 2.61 million $ 52,820
Jan 10, 3 PM $ 0.000772
-0.27%
$ 2.61 million $ 50,868
Jan 10, 2 PM $ 0.000789
+2.09%
$ 2.67 million $ 52,172
Jan 10, 1 PM $ 0.00077
-1.32%
$ 2.6 million $ 51,885
Jan 10, 12 PM $ 0.000781
+0.23%
$ 2.64 million $ 51,729
Jan 10, 11 AM $ 0.000788
+1.53%
$ 2.66 million $ 52,965
Jan 10, 10 AM $ 0.000776
+0.15%
$ 2.62 million $ 52,810
Jan 10, 9 AM $ 0.000769
-0.42%
$ 2.6 million $ 51,970
Jan 10, 8 AM $ 0.000787
+0.03%
$ 2.66 million $ 54,506
Jan 10, 7 AM $ 0.000767
-2.30%
$ 2.59 million $ 52,928
Jan 10, 6 AM $ 0.000767
-1.55%
$ 2.59 million $ 53,237
Jan 10, 5 AM $ 0.000779
+1.47%
$ 2.63 million $ 53,428
Jan 10, 4 AM $ 0.000774
+0.80%
$ 2.62 million $ 54,581
Jan 10, 3 AM $ 0.00077
+0.04%
$ 2.6 million $ 55,949
Jan 10, 2 AM $ 0.000785
-0.09%
$ 2.65 million $ 56,423
Jan 10, 1 AM $ 0.000775
+0.06%
$ 2.62 million $ 55,758
Jan 10, 12 AM $ 0.000786
+1.13%
$ 2.66 million $ 57,388
Jan 9, 11 PM $ 0.000777
-0.44%
$ 2.63 million $ 56,211
Jan 9, 10 PM $ 0.000773
+0.20%
$ 2.61 million $ 55,689
Jan 9, 9 PM $ 0.000779
+1.45%
$ 2.63 million $ 55,404
Jan 9, 8 PM $ 0.000773
+0.54%
$ 2.61 million $ 53,976
Jan 9, 7 PM $ 0.000786
+1.71%
$ 2.66 million $ 49,070
Jan 9, 6 PM $ 0.000768
-1.20%
$ 2.6 million $ 54,085
Jan 9, 5 PM $ 0.00078
-0.02%
$ 2.63 million $ 54,501
Jan 9, 4 PM $ 0.000784
+1.49%
$ 2.65 million $ 56,004
Jan 9, 3 PM $ 0.000773
-2.00%
$ 2.61 million $ 56,368
Jan 9, 2 PM $ 0.000787
+2.09%
$ 2.66 million $ 57,964
Jan 9, 1 PM $ 0.000775
-0.98%
$ 2.62 million $ 56,265
Jan 9, 12 PM $ 0.000784
+0.48%
$ 2.65 million $ 56,533
Jan 9, 11 AM $ 0.000786
+1.43%
$ 2.66 million $ 56,831
Jan 9, 10 AM $ 0.00078
+1.69%
$ 2.63 million $ 56,666
Jan 9, 9 AM $ 0.000766
-2.53%
$ 2.59 million $ 57,088
Jan 9, 8 AM $ 0.000776
-0.04%
$ 2.62 million $ 57,461
Jan 9, 7 AM $ 0.000785
-0.43%
$ 2.65 million $ 58,566
Jan 9, 6 AM $ 0.000789
+0.96%
$ 2.67 million $ 59,069
Jan 9, 5 AM $ 0.000771
-2.21%
$ 2.6 million $ 59,625
Jan 9, 4 AM $ 0.000773
-0.25%
$ 2.61 million $ 56,208
Jan 9, 3 AM $ 0.000769
-0.65%
$ 2.6 million $ 57,520
Jan 9, 2 AM $ 0.000782
-0.80%
$ 2.64 million $ 58,552
Jan 9, 1 AM $ 0.00078
-0.83%
$ 2.64 million $ 59,405
Jan 9, 12 AM $ 0.000787
+0.27%
$ 2.66 million $ 59,036
Jan 8, 11 PM $ 0.000769
-1.89%
$ 2.6 million $ 57,082
Jan 8, 10 PM $ 0.00077
-2.14%
$ 2.6 million $ 56,590
Jan 8, 9 PM $ 0.000772
-0.22%
$ 2.61 million $ 57,739