cPen Historical Data

CPEN Page 56
Download
Date Close Price change Market cap Trading volume
Feb 17, 7 PM $ 0.000573
+0.03%
$ 1.94 million $ 56,964
Feb 17, 6 PM $ 0.000577
+0.07%
$ 1.95 million $ 56,369
Feb 17, 5 PM $ 0.00057
-1.68%
$ 1.93 million $ 56,083
Feb 17, 4 PM $ 0.000581
+1.89%
$ 1.96 million $ 55,833
Feb 17, 3 PM $ 0.00058
+2.08%
$ 1.96 million $ 54,918
Feb 17, 2 PM $ 0.000576
+0.54%
$ 1.95 million $ 56,151
Feb 17, 1 PM $ 0.000582
+0.45%
$ 1.97 million $ 55,492
Feb 17, 12 PM $ 0.000567
-1.13%
$ 1.92 million $ 54,899
Feb 17, 11 AM $ 0.000574
+0.79%
$ 1.94 million $ 56,177
Feb 17, 10 AM $ 0.000566
-1.68%
$ 1.91 million $ 54,240
Feb 17, 9 AM $ 0.000574
-0.12%
$ 1.94 million $ 53,610
Feb 17, 8 AM $ 0.000574
+1.47%
$ 1.94 million $ 54,447
Feb 17, 7 AM $ 0.000571
+0.09%
$ 1.93 million $ 53,709
Feb 17, 6 AM $ 0.000571
-1.47%
$ 1.93 million $ 54,477
Feb 17, 5 AM $ 0.000568
-1.97%
$ 1.92 million $ 53,684
Feb 17, 4 AM $ 0.000576
-0.88%
$ 1.95 million $ 53,754
Feb 17, 3 AM $ 0.000571
+0.71%
$ 1.93 million $ 51,806
Feb 17, 2 AM $ 0.00058
-0.17%
$ 1.96 million $ 51,583
Feb 17, 1 AM $ 0.000581
+2.20%
$ 1.96 million $ 51,631
Feb 17, 12 AM $ 0.000567
-2.08%
$ 1.92 million $ 54,026
Feb 16, 11 PM $ 0.000581
+0.50%
$ 1.96 million $ 52,853
Feb 16, 10 PM $ 0.000575
+0.00%
$ 1.94 million $ 54,272
Feb 16, 9 PM $ 0.000576
+1.43%
$ 1.95 million $ 53,848
Feb 16, 8 PM $ 0.000574
+1.34%
$ 1.94 million $ 52,465
Feb 16, 7 PM $ 0.000574
+0.14%
$ 1.94 million $ 53,448
Feb 16, 6 PM $ 0.000573
-0.12%
$ 1.94 million $ 53,890
Feb 16, 5 PM $ 0.000579
+1.72%
$ 1.96 million $ 55,424
Feb 16, 4 PM $ 0.000578
+0.98%
$ 1.95 million $ 55,536
Feb 16, 3 PM $ 0.000568
-0.50%
$ 1.92 million $ 55,794
Feb 16, 2 PM $ 0.000571
-0.86%
$ 1.93 million $ 56,845
Feb 16, 1 PM $ 0.000583
+1.32%
$ 1.97 million $ 57,004
Feb 16, 12 PM $ 0.000572
-0.73%
$ 1.93 million $ 56,953
Feb 16, 11 AM $ 0.000575
+1.80%
$ 1.94 million $ 57,839
Feb 16, 10 AM $ 0.000576
-0.60%
$ 1.95 million $ 53,929
Feb 16, 9 AM $ 0.000567
-0.11%
$ 1.92 million $ 56,694
Feb 16, 8 AM $ 0.000582
-0.07%
$ 1.97 million $ 56,571
Feb 16, 7 AM $ 0.000575
-0.74%
$ 1.94 million $ 58,291
Feb 16, 6 AM $ 0.000581
+1.91%
$ 1.96 million $ 57,210
Feb 16, 5 AM $ 0.000582
+1.95%
$ 1.97 million $ 56,689
Feb 16, 4 AM $ 0.000567
-1.08%
$ 1.92 million $ 56,886
Feb 16, 3 AM $ 0.000579
-0.19%
$ 1.96 million $ 56,211
Feb 16, 2 AM $ 0.000581
+1.41%
$ 1.96 million $ 57,867
Feb 16, 1 AM $ 0.000582
+1.02%
$ 1.97 million $ 57,618
Feb 16, 12 AM $ 0.000566
-0.58%
$ 1.91 million $ 55,116
Feb 15, 11 PM $ 0.000566
+0.07%
$ 1.91 million $ 55,117
Feb 15, 10 PM $ 0.000574
-0.09%
$ 1.94 million $ 56,468
Feb 15, 9 PM $ 0.000568
-2.29%
$ 1.92 million $ 56,442
Feb 15, 8 PM $ 0.000567
-0.80%
$ 1.92 million $ 57,609
Feb 15, 7 PM $ 0.00057
-2.05%
$ 1.93 million $ 55,852
Feb 15, 6 PM $ 0.000568
-0.09%
$ 1.92 million $ 57,326