cPen Historical Data

CPEN Page 53
Download
Date Close Price change Market cap Trading volume
Feb 23, 10 PM $ 0.000581
+1.61%
$ 1.96 million $ 57,285
Feb 23, 9 PM $ 0.000574
-0.81%
$ 1.94 million $ 56,703
Feb 23, 8 PM $ 0.000573
-0.22%
$ 1.94 million $ 55,601
Feb 23, 7 PM $ 0.00058
+0.33%
$ 1.96 million $ 57,015
Feb 23, 6 PM $ 0.000578
-0.70%
$ 1.95 million $ 54,221
Feb 23, 5 PM $ 0.000582
+0.08%
$ 1.97 million $ 57,758
Feb 23, 4 PM $ 0.00058
+0.57%
$ 1.96 million $ 56,950
Feb 23, 3 PM $ 0.000575
-1.07%
$ 1.94 million $ 54,580
Feb 23, 2 PM $ 0.000581
-0.07%
$ 1.96 million $ 53,547
Feb 23, 1 PM $ 0.000581
+1.54%
$ 1.96 million $ 54,553
Feb 23, 12 PM $ 0.000573
+0.05%
$ 1.94 million $ 55,005
Feb 23, 11 AM $ 0.000577
+0.95%
$ 1.95 million $ 56,864
Feb 23, 10 AM $ 0.000573
-0.27%
$ 1.94 million $ 55,705
Feb 23, 9 AM $ 0.000572
-0.60%
$ 1.93 million $ 55,276
Feb 23, 8 AM $ 0.00058
+0.16%
$ 1.96 million $ 56,511
Feb 23, 7 AM $ 0.000573
-1.35%
$ 1.94 million $ 55,790
Feb 23, 6 AM $ 0.000572
-1.21%
$ 1.93 million $ 56,058
Feb 23, 5 AM $ 0.000579
+0.79%
$ 1.96 million $ 57,431
Feb 23, 4 AM $ 0.00058
-0.15%
$ 1.96 million $ 57,983
Feb 23, 3 AM $ 0.000575
-1.02%
$ 1.94 million $ 58,204
Feb 23, 2 AM $ 0.000576
+0.06%
$ 1.95 million $ 59,400
Feb 23, 1 AM $ 0.000581
-0.32%
$ 1.96 million $ 60,523
Feb 23, 12 AM $ 0.000577
-0.67%
$ 1.95 million $ 61,577
Feb 22, 11 PM $ 0.00057
-1.14%
$ 1.93 million $ 59,895
Feb 22, 10 PM $ 0.000582
+0.31%
$ 1.97 million $ 58,934
Feb 22, 9 PM $ 0.000573
-0.85%
$ 1.94 million $ 59,439
Feb 22, 8 PM $ 0.000576
-0.90%
$ 1.95 million $ 60,252
Feb 22, 7 PM $ 0.000573
+0.56%
$ 1.94 million $ 60,673
Feb 22, 6 PM $ 0.000574
+0.02%
$ 1.94 million $ 60,158
Feb 22, 5 PM $ 0.000579
+0.54%
$ 1.96 million $ 59,278
Feb 22, 4 PM $ 0.00058
+0.49%
$ 1.96 million $ 61,600
Feb 22, 3 PM $ 0.000573
-0.16%
$ 1.94 million $ 60,250
Feb 22, 2 PM $ 0.000575
-0.51%
$ 1.94 million $ 61,292
Feb 22, 1 PM $ 0.000579
+0.99%
$ 1.96 million $ 60,757
Feb 22, 12 PM $ 0.000571
+2.22%
$ 1.93 million $ 60,001
Feb 22, 11 AM $ 0.000558
-0.61%
$ 1.89 million $ 57,715
Feb 22, 10 AM $ 0.000566
+1.51%
$ 1.91 million $ 58,489
Feb 22, 9 AM $ 0.000553
-0.65%
$ 1.87 million $ 57,399
Feb 22, 8 AM $ 0.00055
-0.83%
$ 1.86 million $ 57,414
Feb 22, 7 AM $ 0.000552
-1.29%
$ 1.87 million $ 57,639
Feb 22, 6 AM $ 0.000551
+0.00%
$ 1.86 million $ 57,088
Feb 22, 5 AM $ 0.000551
+0.05%
$ 1.86 million $ 56,420
Feb 22, 4 AM $ 0.000565
+1.09%
$ 1.91 million $ 57,304
Feb 22, 3 AM $ 0.000562
+0.59%
$ 1.9 million $ 58,359
Feb 22, 2 AM $ 0.000565
+1.31%
$ 1.91 million $ 58,318
Feb 22, 1 AM $ 0.000561
-0.36%
$ 1.89 million $ 58,986
Feb 22, 12 AM $ 0.000565
+2.37%
$ 1.91 million $ 58,354
Feb 21, 11 PM $ 0.00055
-0.85%
$ 1.86 million $ 57,204
Feb 21, 10 PM $ 0.000551
-1.92%
$ 1.86 million $ 58,126
Feb 21, 9 PM $ 0.000557
-0.64%
$ 1.88 million $ 59,789