cPen Historical Data

CPEN Page 56
Download
Date Close Price change Market cap Trading volume
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
Dec 31, 5 PM $ 0.00103
+0.06%
$ 3.48 million $ 63,284
Dec 31, 4 PM $ 0.00104
+1.18%
$ 3.5 million $ 63,623
Dec 31, 3 PM $ 0.00104
+0.41%
$ 3.51 million $ 51,565
Dec 31, 2 PM $ 0.00101
+0.11%
$ 3.42 million $ 59,521
Dec 31, 1 PM $ 0.00102
-1.30%
$ 3.45 million $ 60,767
Dec 31, 12 PM $ 0.00102
+0.44%
$ 3.43 million $ 60,668
Dec 31, 11 AM $ 0.00102
+0.79%
$ 3.45 million $ 61,710
Dec 31, 10 AM $ 0.00102
+1.12%
$ 3.46 million $ 61,269
Dec 31, 9 AM $ 0.00102
-1.69%
$ 3.44 million $ 60,343
Dec 31, 8 AM $ 0.00102
-0.05%
$ 3.46 million $ 60,698
Dec 31, 7 AM $ 0.00103
-0.22%
$ 3.49 million $ 62,055
Dec 31, 6 AM $ 0.00104
-0.15%
$ 3.52 million $ 60,497
Dec 31, 5 AM $ 0.00102
-1.55%
$ 3.44 million $ 52,899
Dec 31, 4 AM $ 0.00103
+1.28%
$ 3.49 million $ 51,949
Dec 31, 3 AM $ 0.00103
-0.46%
$ 3.47 million $ 58,898
Dec 31, 2 AM $ 0.00103
+0.12%
$ 3.48 million $ 52,232
Dec 31, 1 AM $ 0.00104
-1.70%
$ 3.51 million $ 52,854
Dec 31, 12 AM $ 0.00105
-1.45%
$ 3.55 million $ 63,194
Dec 30, 11 PM $ 0.00105
-1.19%
$ 3.55 million $ 55,368
Dec 30, 10 PM $ 0.00105
+0.50%
$ 3.55 million $ 55,299
Dec 30, 9 PM $ 0.00104
-0.38%
$ 3.5 million $ 63,729
Dec 30, 8 PM $ 0.00105
+1.98%
$ 3.56 million $ 66,164
Dec 30, 7 PM $ 0.00104
-1.59%
$ 3.5 million $ 64,950
Dec 30, 6 PM $ 0.00105
-1.67%
$ 3.54 million $ 65,103
Dec 30, 5 PM $ 0.00106
-1.46%
$ 3.57 million $ 55,279
Dec 30, 4 PM $ 0.00106
-1.30%
$ 3.58 million $ 56,966
Dec 30, 3 PM $ 0.00106
+0.30%
$ 3.58 million $ 67,752
Dec 30, 2 PM $ 0.00106
-0.60%
$ 3.58 million $ 69,818
Dec 30, 1 PM $ 0.00105
-1.81%
$ 3.56 million $ 70,420
Dec 30, 12 PM $ 0.00106
-0.70%
$ 3.59 million $ 55,517
Dec 30, 11 AM $ 0.00106
+1.41%
$ 3.6 million $ 74,874
Dec 30, 10 AM $ 0.00105
-0.49%
$ 3.55 million $ 80,668
Dec 30, 9 AM $ 0.00105
-2.27%
$ 3.55 million $ 83,985
Dec 30, 8 AM $ 0.00107
+0.46%
$ 3.62 million $ 84,513
Dec 30, 7 AM $ 0.00107
+0.81%
$ 3.61 million $ 83,101
Dec 30, 6 AM $ 0.00106
-0.93%
$ 3.59 million $ 84,547
Dec 30, 5 AM $ 0.00107
+1.01%
$ 3.62 million $ 85,707
Dec 30, 4 AM $ 0.00106
-0.20%
$ 3.59 million $ 85,656
Dec 30, 3 AM $ 0.00106
-0.10%
$ 3.59 million $ 86,789
Dec 30, 2 AM $ 0.00106
-3.13%
$ 3.59 million $ 87,679
Dec 30, 1 AM $ 0.00109
-0.75%
$ 3.67 million $ 59,974
Dec 30, 12 AM $ 0.00109
-0.76%
$ 3.7 million $ 59,153
Dec 29, 11 PM $ 0.0011
-0.23%
$ 3.72 million $ 88,014
Dec 29, 10 PM $ 0.00109
-1.20%
$ 3.69 million $ 89,384
Dec 29, 9 PM $ 0.0011
-0.36%
$ 3.73 million $ 88,643
Dec 29, 8 PM $ 0.00111
-1.98%
$ 3.75 million $ 61,138
Dec 29, 7 PM $ 0.00112
+0.15%
$ 3.8 million $ 92,149
Dec 29, 6 PM $ 0.00114
-0.95%
$ 3.84 million $ 62,721