cPen Historical Data

CPEN Page 57
Download
Date Close Price change Market cap Trading volume
Dec 29, 6 PM $ 0.00114
-0.95%
$ 3.84 million $ 62,721
Dec 29, 5 PM $ 0.00114
+1.29%
$ 3.86 million $ 64,712
Dec 29, 4 PM $ 0.00112
-1.61%
$ 3.77 million $ 91,987
Dec 29, 3 PM $ 0.00115
+5.41%
$ 3.88 million $ 91,872
Dec 29, 2 PM $ 0.00108
+3.19%
$ 3.65 million $ 89,031
Dec 29, 1 PM $ 0.00106
-1.07%
$ 3.58 million $ 63,744
Dec 29, 6 AM $ 0.000836
-1.22%
$ 2.82 million $ 59,609
Dec 29, 5 AM $ 0.000847
-1.09%
$ 2.86 million $ 58,565
Dec 29, 4 AM $ 0.000834
-1.87%
$ 2.82 million $ 60,110
Dec 29, 3 AM $ 0.000849
+0.11%
$ 2.87 million $ 60,550
Dec 29, 2 AM $ 0.00085
-0.36%
$ 2.87 million $ 61,339
Dec 29, 1 AM $ 0.000853
+3.84%
$ 2.88 million $ 71,755
Dec 29, 12 AM $ 0.000825
+1.55%
$ 2.77 million $ 61,161
Dec 28, 11 PM $ 0.000813
-1.13%
$ 2.75 million $ 60,568
Dec 28, 10 PM $ 0.000821
+1.41%
$ 2.77 million $ 60,671
Dec 28, 9 PM $ 0.000816
-0.84%
$ 2.76 million $ 60,142
Dec 28, 8 PM $ 0.000813
-0.65%
$ 2.75 million $ 62,610
Dec 28, 7 PM $ 0.000822
+1.39%
$ 2.78 million $ 70,647
Dec 28, 6 PM $ 0.000819
+0.81%
$ 2.77 million $ 71,968
Dec 28, 5 PM $ 0.000816
-0.02%
$ 2.76 million $ 64,892
Dec 28, 4 PM $ 0.000814
-2.68%
$ 2.75 million $ 65,146
Dec 28, 10 AM $ 0.000683
+1.40%
$ 2.31 million $ 52,916
Dec 28, 9 AM $ 0.000673
-0.01%
$ 2.27 million $ 52,666
Dec 28, 8 AM $ 0.000677
+0.98%
$ 2.29 million $ 53,004
Dec 28, 7 AM $ 0.000665
-0.02%
$ 2.29 million $ 52,900
Dec 28, 6 AM $ 0.00068
+0.58%
$ 2.3 million $ 52,577
Dec 28, 5 AM $ 0.000682
+1.62%
$ 2.3 million $ 54,971
Dec 28, 4 AM $ 0.000677
+1.45%
$ 2.29 million $ 55,753
Dec 28, 3 AM $ 0.000674
+0.19%
$ 2.28 million $ 54,637
Dec 28, 2 AM $ 0.000678
-0.92%
$ 2.29 million $ 55,418
Dec 28, 1 AM $ 0.000669
+0.72%
$ 2.26 million $ 55,583
Dec 28, 12 AM $ 0.000683
+2.92%
$ 2.31 million $ 54,208
Dec 27, 11 PM $ 0.000674
+0.60%
$ 2.25 million $ 55,010
Dec 27, 10 PM $ 0.000674
+1.58%
$ 2.28 million $ 55,448
Dec 27, 9 PM $ 0.000683
+2.80%
$ 2.31 million $ 54,467
Dec 27, 8 PM $ 0.000669
-1.96%
$ 2.26 million $ 54,181
Dec 27, 7 PM $ 0.000683
+2.84%
$ 2.31 million $ 55,340
Dec 27, 6 PM $ 0.000678
+0.03%
$ 2.29 million $ 52,274
Dec 27, 5 PM $ 0.000677
-0.92%
$ 2.29 million $ 54,253
Dec 27, 4 PM $ 0.000681
+0.87%
$ 2.3 million $ 53,865
Dec 27, 3 PM $ 0.000677
+0.86%
$ 2.26 million $ 54,365
Dec 27, 2 PM $ 0.000678
+1.83%
$ 2.29 million $ 54,929
Dec 27, 1 PM $ 0.000682
+1.81%
$ 2.31 million $ 54,950
Dec 27, 12 PM $ 0.000678
-0.85%
$ 2.29 million $ 55,060
Dec 27, 11 AM $ 0.00067
+0.31%
$ 2.26 million $ 56,685
Dec 27, 10 AM $ 0.000676
-1.10%
$ 2.28 million $ 55,045
Dec 27, 9 AM $ 0.000677
+1.05%
$ 2.29 million $ 55,888
Dec 27, 8 AM $ 0.000682
+1.04%
$ 2.3 million $ 54,096
Dec 27, 7 AM $ 0.000684
+0.35%
$ 2.31 million $ 54,115
Dec 27, 6 AM $ 0.000676
-1.07%
$ 2.26 million $ 54,217