cPen Historical Data

CPEN Page 55
Download
Date Close Price change Market cap Trading volume
Jan 2, 7 PM $ 0.00103
-2.02%
$ 3.48 million $ 64,859
Jan 2, 6 PM $ 0.00104
+0.70%
$ 3.51 million $ 65,665
Jan 2, 5 PM $ 0.00104
+0.23%
$ 3.53 million $ 54,626
Jan 2, 4 PM $ 0.00104
-1.05%
$ 3.5 million $ 65,104
Jan 2, 3 PM $ 0.00104
+2.14%
$ 3.53 million $ 55,650
Jan 2, 2 PM $ 0.00102
-2.67%
$ 3.45 million $ 65,417
Jan 2, 1 PM $ 0.00103
-1.17%
$ 3.49 million $ 64,382
Jan 2, 12 PM $ 0.00105
-1.37%
$ 3.55 million $ 65,473
Jan 2, 11 AM $ 0.00106
+1.14%
$ 3.59 million $ 64,451
Jan 2, 10 AM $ 0.00106
+0.22%
$ 3.59 million $ 63,943
Jan 2, 9 AM $ 0.00104
-1.74%
$ 3.51 million $ 60,888
Jan 2, 8 AM $ 0.00104
-0.23%
$ 3.5 million $ 60,545
Jan 2, 7 AM $ 0.00105
-0.52%
$ 3.55 million $ 61,740
Jan 2, 6 AM $ 0.00105
+1.39%
$ 3.54 million $ 60,835
Jan 2, 5 AM $ 0.00103
+0.17%
$ 3.49 million $ 59,638
Jan 2, 4 AM $ 0.00104
+0.97%
$ 3.52 million $ 59,765
Jan 2, 3 AM $ 0.00105
-0.16%
$ 3.55 million $ 61,057
Jan 2, 2 AM $ 0.00104
+0.93%
$ 3.53 million $ 62,103
Jan 2, 1 AM $ 0.00105
+1.44%
$ 3.56 million $ 60,673
Jan 2, 12 AM $ 0.00103
-0.32%
$ 3.49 million $ 59,665
Jan 1, 11 PM $ 0.00105
+0.65%
$ 3.55 million $ 60,361
Jan 1, 10 PM $ 0.00104
+0.32%
$ 3.51 million $ 58,653
Jan 1, 9 PM $ 0.00105
+1.35%
$ 3.54 million $ 57,969
Jan 1, 8 PM $ 0.00104
+0.45%
$ 3.51 million $ 57,522
Jan 1, 7 PM $ 0.00104
+0.07%
$ 3.51 million $ 58,513
Jan 1, 6 PM $ 0.00103
-0.02%
$ 3.48 million $ 59,055
Jan 1, 5 PM $ 0.00102
-0.64%
$ 3.45 million $ 59,284
Jan 1, 4 PM $ 0.00104
+1.70%
$ 3.5 million $ 60,741
Jan 1, 3 PM $ 0.00103
-1.57%
$ 3.5 million $ 62,914
Jan 1, 2 PM $ 0.00105
+1.53%
$ 3.56 million $ 49,960
Jan 1, 1 PM $ 0.00105
+2.19%
$ 3.54 million $ 49,888
Jan 1, 12 PM $ 0.00104
+1.37%
$ 3.51 million $ 60,459
Jan 1, 11 AM $ 0.00103
-0.35%
$ 3.48 million $ 50,607
Jan 1, 10 AM $ 0.00104
-1.10%
$ 3.51 million $ 61,674
Jan 1, 9 AM $ 0.00103
-1.08%
$ 3.47 million $ 52,925
Jan 1, 8 AM $ 0.00104
+1.89%
$ 3.53 million $ 64,404
Jan 1, 7 AM $ 0.00102
+0.11%
$ 3.46 million $ 61,678
Jan 1, 6 AM $ 0.00102
+0.00%
$ 3.46 million $ 51,555
Jan 1, 5 AM $ 0.00104
-0.07%
$ 3.51 million $ 64,935
Jan 1, 4 AM $ 0.00104
-1.21%
$ 3.51 million $ 65,194
Jan 1, 3 AM $ 0.00104
+1.00%
$ 3.51 million $ 63,360
Jan 1, 2 AM $ 0.00102
-1.82%
$ 3.44 million $ 61,765
Jan 1, 1 AM $ 0.00103
+0.43%
$ 3.49 million $ 63,137
Jan 1, 12 AM $ 0.00104
-1.11%
$ 3.52 million $ 51,011
Dec 31, 11 PM $ 0.00103
+0.19%
$ 3.49 million $ 63,900
Dec 31, 10 PM $ 0.00102
-0.01%
$ 3.45 million $ 51,971
Dec 31, 9 PM $ 0.00104
+0.93%
$ 3.51 million $ 65,396
Dec 31, 8 PM $ 0.00103
+0.43%
$ 3.48 million $ 65,217
Dec 31, 7 PM $ 0.00103
+1.12%
$ 3.49 million $ 64,603
Dec 31, 6 PM $ 0.00104
+0.32%
$ 3.51 million $ 64,942