cPen Historical Data

CPEN Page 54
Download
Date Close Price change Market cap Trading volume
Jan 4, 8 PM $ 0.000998
+0.06%
$ 3.37 million $ 60,990
Jan 4, 7 PM $ 0.001
-0.75%
$ 3.39 million $ 60,572
Jan 4, 6 PM $ 0.000998
-0.03%
$ 3.37 million $ 61,188
Jan 4, 5 PM $ 0.000999
-1.10%
$ 3.38 million $ 61,257
Jan 4, 4 PM $ 0.00101
+0.73%
$ 3.41 million $ 62,319
Jan 4, 3 PM $ 0.000997
-0.22%
$ 3.37 million $ 60,287
Jan 4, 2 PM $ 0.000999
-0.92%
$ 3.38 million $ 58,733
Jan 4, 1 PM $ 0.00101
+1.31%
$ 3.4 million $ 50,930
Jan 4, 12 PM $ 0.000996
-1.93%
$ 3.37 million $ 57,076
Jan 4, 11 AM $ 0.000992
+0.43%
$ 3.35 million $ 57,302
Jan 4, 10 AM $ 0.00101
+1.55%
$ 3.42 million $ 50,401
Jan 4, 9 AM $ 0.00102
+0.56%
$ 3.44 million $ 56,649
Jan 4, 8 AM $ 0.000988
-0.40%
$ 3.34 million $ 55,426
Jan 4, 7 AM $ 0.00101
+0.47%
$ 3.4 million $ 56,817
Jan 4, 6 AM $ 0.001
+0.85%
$ 3.39 million $ 55,951
Jan 4, 5 AM $ 0.001
+0.80%
$ -- $ 55,565
Jan 4, 4 AM $ 0.000991
+0.36%
$ -- $ 55,791
Jan 4, 3 AM $ 0.00101
+0.94%
$ -- $ 57,212
Jan 4, 2 AM $ 0.000991
-0.71%
$ -- $ 54,981
Jan 4, 1 AM $ 0.00099
-1.04%
$ -- $ 55,174
Jan 4, 12 AM $ 0.00102
+0.14%
$ -- $ 55,992
Jan 3, 11 PM $ 0.00101
+1.69%
$ 3.42 million $ 56,466
Jan 3, 10 PM $ 0.00101
+1.98%
$ 3.43 million $ 56,155
Jan 3, 9 PM $ 0.001
+0.07%
$ 3.4 million $ 56,250
Jan 3, 8 PM $ 0.00101
+0.78%
$ 3.4 million $ 56,595
Jan 3, 7 PM $ 0.000991
-2.16%
$ 3.35 million $ 54,967
Jan 3, 6 PM $ 0.00099
-1.91%
$ 3.35 million $ 55,256
Jan 3, 5 PM $ 0.00101
+0.24%
$ 3.42 million $ 55,985
Jan 3, 4 PM $ 0.00101
+0.24%
$ 3.41 million $ 56,221
Jan 3, 3 PM $ 0.00101
-0.01%
$ 3.4 million $ 56,073
Jan 3, 2 PM $ 0.00101
-0.36%
$ 3.4 million $ 58,640
Jan 3, 1 PM $ 0.00101
+0.34%
$ 3.41 million $ 60,680
Jan 3, 12 PM $ 0.00101
-0.32%
$ 3.42 million $ 61,031
Jan 3, 11 AM $ 0.000997
-0.39%
$ 3.37 million $ 61,038
Jan 3, 10 AM $ 0.001
-0.47%
$ 3.39 million $ 62,394
Jan 3, 9 AM $ 0.000996
+0.18%
$ 3.37 million $ 62,863
Jan 3, 8 AM $ 0.00101
+1.68%
$ 3.43 million $ 64,372
Jan 3, 7 AM $ 0.00101
+0.31%
$ 3.41 million $ 63,352
Jan 3, 6 AM $ 0.000994
-0.45%
$ 3.36 million $ 64,294
Jan 3, 5 AM $ 0.00101
-0.10%
$ 3.41 million $ 64,990
Jan 3, 4 AM $ 0.00101
+1.91%
$ 3.41 million $ 64,598
Jan 3, 3 AM $ 0.001
+1.20%
$ 3.39 million $ 63,556
Jan 3, 2 AM $ 0.001
+0.45%
$ 3.38 million $ 63,043
Jan 3, 1 AM $ 0.00101
+0.70%
$ 3.42 million $ 64,548
Jan 3, 12 AM $ 0.000994
-0.18%
$ 3.36 million $ 62,427
Jan 2, 11 PM $ 0.00101
-2.53%
$ 3.4 million $ 63,198
Jan 2, 10 PM $ 0.00101
-1.20%
$ 3.42 million $ 63,689
Jan 2, 9 PM $ 0.00101
-3.58%
$ 3.41 million $ 64,234
Jan 2, 8 PM $ 0.00106
+1.58%
$ 3.58 million $ 66,217
Jan 2, 7 PM $ 0.00103
-2.02%
$ 3.48 million $ 64,859