cPen Historical Data

CPEN Page 53
Download
Date Close Price change Market cap Trading volume
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
Jan 6, 7 PM $ 0.000876
-0.04%
$ 2.96 million $ 60,439
Jan 6, 6 PM $ 0.000879
-1.79%
$ 2.97 million $ 59,997
Jan 6, 5 PM $ 0.000894
+0.05%
$ 3.02 million $ 58,216
Jan 6, 4 PM $ 0.000874
-2.10%
$ 2.95 million $ 50,798
Jan 6, 3 PM $ 0.000914
+0.97%
$ 3.09 million $ 50,815
Jan 6, 2 PM $ 0.000921
-2.35%
$ 3.11 million $ 54,958
Jan 6, 1 PM $ 0.000947
-0.67%
$ 3.2 million $ 53,418
Jan 6, 12 PM $ 0.000946
-2.07%
$ 3.2 million $ 53,530
Jan 6, 11 AM $ 0.000942
+0.07%
$ 3.18 million $ 54,610
Jan 6, 10 AM $ 0.000959
+1.40%
$ 3.24 million $ 58,676
Jan 6, 9 AM $ 0.000963
+1.82%
$ 3.26 million $ 53,026
Jan 6, 8 AM $ 0.000967
+1.46%
$ 3.27 million $ 59,362
Jan 6, 7 AM $ 0.000946
+0.69%
$ 3.2 million $ 57,236
Jan 6, 6 AM $ 0.00095
+1.04%
$ 3.21 million $ 56,781
Jan 6, 5 AM $ 0.000953
+0.96%
$ 3.22 million $ 56,530
Jan 6, 4 AM $ 0.000953
+0.52%
$ 3.22 million $ 57,054
Jan 6, 3 AM $ 0.00096
+0.75%
$ 3.24 million $ 56,053
Jan 6, 2 AM $ 0.000941
-2.39%
$ 3.18 million $ 55,236
Jan 6, 1 AM $ 0.000954
-0.19%
$ 3.22 million $ 55,768
Jan 6, 12 AM $ 0.000963
+0.65%
$ 3.26 million $ 55,625
Jan 5, 11 PM $ 0.000955
+0.26%
$ 3.23 million $ 54,634
Jan 5, 10 PM $ 0.000949
-1.77%
$ 3.21 million $ 54,118
Jan 5, 9 PM $ 0.00095
+0.34%
$ 3.21 million $ 54,869
Jan 5, 8 PM $ 0.000952
-0.84%
$ 3.22 million $ 55,338
Jan 5, 7 PM $ 0.000955
+1.08%
$ 3.23 million $ 55,785
Jan 5, 6 PM $ 0.000959
+0.46%
$ 3.24 million $ 55,879
Jan 5, 5 PM $ 0.000953
-0.83%
$ 3.22 million $ 55,931
Jan 5, 4 PM $ 0.000953
+0.04%
$ 3.22 million $ 56,008
Jan 5, 3 PM $ 0.000947
+0.64%
$ 3.2 million $ 56,425
Jan 5, 2 PM $ 0.000967
+0.56%
$ 3.27 million $ 58,093
Jan 5, 1 PM $ 0.000971
+0.36%
$ 3.28 million $ 57,612
Jan 5, 12 PM $ 0.000966
-1.40%
$ 3.27 million $ 57,079
Jan 5, 11 AM $ 0.000988
-0.02%
$ 3.34 million $ 52,778
Jan 5, 10 AM $ 0.000975
-0.28%
$ 3.29 million $ 56,825
Jan 5, 9 AM $ 0.00098
-0.09%
$ 3.31 million $ 58,312
Jan 5, 8 AM $ 0.00097
-2.87%
$ 3.28 million $ 57,685
Jan 5, 7 AM $ 0.000983
-1.47%
$ 3.32 million $ 57,419
Jan 5, 6 AM $ 0.000991
-0.18%
$ 3.35 million $ 57,991
Jan 5, 5 AM $ 0.000986
-1.23%
$ 3.33 million $ 57,917
Jan 5, 4 AM $ 0.000993
-0.87%
$ 3.35 million $ 58,481
Jan 5, 3 AM $ 0.000999
+1.03%
$ 3.38 million $ 60,258
Jan 5, 2 AM $ 0.000991
-1.72%
$ 3.35 million $ 60,345
Jan 5, 1 AM $ 0.00101
-0.42%
$ 3.4 million $ 61,102
Jan 5, 12 AM $ 0.001
-0.35%
$ 3.39 million $ 62,493
Jan 4, 11 PM $ 0.00101
+1.54%
$ 3.41 million $ 62,266
Jan 4, 10 PM $ 0.00101
+1.84%
$ 3.41 million $ 63,083
Jan 4, 9 PM $ 0.000999
+1.56%
$ 3.38 million $ 61,356
Jan 4, 8 PM $ 0.000998
+0.06%
$ 3.37 million $ 60,990