cPen Historical Data

CPEN Page 52
Download
Date Close Price change Market cap Trading volume
Jan 8, 9 PM $ 0.000772
-0.22%
$ 2.61 million $ 57,739
Jan 8, 8 PM $ 0.000781
+1.96%
$ 2.64 million $ 58,696
Jan 8, 7 PM $ 0.000781
+0.40%
$ 2.64 million $ 58,505
Jan 8, 6 PM $ 0.000768
-1.50%
$ 2.6 million $ 57,720
Jan 8, 5 PM $ 0.000785
-0.05%
$ 2.65 million $ 54,618
Jan 8, 4 PM $ 0.00077
-0.44%
$ 2.6 million $ 56,273
Jan 8, 3 PM $ 0.000782
+0.09%
$ 2.64 million $ 57,229
Jan 8, 2 PM $ 0.000769
+0.52%
$ 2.6 million $ 56,726
Jan 8, 1 PM $ 0.000765
-3.34%
$ 2.59 million $ 57,435
Jan 8, 12 PM $ 0.000791
+0.09%
$ 2.67 million $ 59,492
Jan 8, 11 AM $ 0.000786
-1.02%
$ 2.65 million $ 58,522
Jan 8, 10 AM $ 0.000797
-1.18%
$ 2.69 million $ 58,887
Jan 8, 9 AM $ 0.000821
+1.25%
$ 2.77 million $ 59,567
Jan 8, 8 AM $ 0.000811
-0.69%
$ 2.74 million $ 59,438
Jan 8, 7 AM $ 0.000806
-2.45%
$ 2.73 million $ 59,144
Jan 8, 6 AM $ 0.000829
+0.65%
$ 2.8 million $ 60,408
Jan 8, 5 AM $ 0.000822
-0.80%
$ 2.78 million $ 59,100
Jan 8, 4 AM $ 0.000822
-1.54%
$ 2.78 million $ 58,468
Jan 8, 3 AM $ 0.000835
+1.06%
$ 2.82 million $ 58,954
Jan 8, 2 AM $ 0.000824
+1.16%
$ 2.78 million $ 58,811
Jan 8, 1 AM $ 0.000829
-0.08%
$ 2.8 million $ 57,969
Jan 8, 12 AM $ 0.000818
-1.97%
$ 2.76 million $ 57,675
Jan 7, 11 PM $ 0.000825
+0.64%
$ 2.79 million $ 58,809
Jan 7, 10 PM $ 0.000816
-2.39%
$ 2.76 million $ 58,499
Jan 7, 9 PM $ 0.000816
-1.53%
$ 2.76 million $ 58,205
Jan 7, 8 PM $ 0.000823
-0.21%
$ 2.78 million $ 59,555
Jan 7, 7 PM $ 0.000819
-1.93%
$ 2.77 million $ 59,127
Jan 7, 6 PM $ 0.000834
+1.63%
$ 2.82 million $ 58,689
Jan 7, 5 PM $ 0.000826
+1.26%
$ 2.79 million $ 59,918
Jan 7, 4 PM $ 0.000814
-1.74%
$ 2.75 million $ 60,074
Jan 7, 3 PM $ 0.000831
+0.27%
$ 2.81 million $ 61,120
Jan 7, 2 PM $ 0.000823
-1.10%
$ 2.78 million $ 63,250
Jan 7, 1 PM $ 0.000851
+2.31%
$ 2.88 million $ 55,272
Jan 7, 12 PM $ 0.000838
-0.31%
$ 2.83 million $ 54,836
Jan 7, 11 AM $ 0.000825
-2.30%
$ 2.79 million $ 61,741
Jan 7, 10 AM $ 0.000846
+0.97%
$ 2.86 million $ 54,852
Jan 7, 9 AM $ 0.000838
+0.77%
$ 2.83 million $ 61,684
Jan 7, 8 AM $ 0.000826
-1.84%
$ 2.79 million $ 52,712
Jan 7, 7 AM $ 0.000842
-1.74%
$ 2.85 million $ 62,095
Jan 7, 6 AM $ 0.000846
-1.08%
$ 2.86 million $ 55,464
Jan 7, 5 AM $ 0.000849
-1.31%
$ 2.87 million $ 61,521
Jan 7, 4 AM $ 0.000853
+1.53%
$ 2.88 million $ 54,725
Jan 7, 3 AM $ 0.000843
-0.53%
$ 2.85 million $ 61,861
Jan 7, 2 AM $ 0.000865
+1.86%
$ 2.92 million $ 62,426
Jan 7, 1 AM $ 0.000856
+0.05%
$ 2.89 million $ 61,372
Jan 7, 12 AM $ 0.000866
+0.93%
$ 2.93 million $ 61,479
Jan 6, 11 PM $ 0.000869
-0.04%
$ 2.94 million $ 60,663
Jan 6, 10 PM $ 0.000864
-2.42%
$ 2.92 million $ 60,406
Jan 6, 9 PM $ 0.000868
-1.34%
$ 2.93 million $ 59,259
Jan 6, 8 PM $ 0.000869
+0.65%
$ 2.94 million $ 59,386