cPen Historical Data

CPEN Page 58
Download
Date Close Price change Market cap Trading volume
Feb 13, 6 PM $ 0.000539
-0.94%
$ 1.82 million $ 52,621
Feb 13, 5 PM $ 0.000538
-0.90%
$ 1.82 million $ 52,797
Feb 13, 4 PM $ 0.000553
+2.06%
$ 1.87 million $ 52,968
Feb 13, 3 PM $ 0.000548
+3.87%
$ 1.85 million $ 55,564
Feb 13, 2 PM $ 0.000535
+1.42%
$ 1.81 million $ 55,492
Feb 13, 1 PM $ 0.000536
+1.24%
$ 1.81 million $ 51,685
Feb 13, 12 PM $ 0.000537
+1.63%
$ 1.81 million $ 55,017
Feb 13, 11 AM $ 0.000527
+0.43%
$ 1.78 million $ 52,697
Feb 13, 10 AM $ 0.000525
-1.74%
$ 1.8 million $ 55,004
Feb 13, 9 AM $ 0.000531
+0.31%
$ 1.79 million $ 54,100
Feb 13, 8 AM $ 0.000529
-1.73%
$ 1.79 million $ 55,725
Feb 13, 7 AM $ 0.000532
+0.87%
$ 1.8 million $ 56,641
Feb 13, 6 AM $ 0.000532
-0.30%
$ 1.8 million $ 57,051
Feb 13, 5 AM $ 0.000533
+0.45%
$ 1.8 million $ 55,880
Feb 13, 4 AM $ 0.000537
+0.04%
$ 1.81 million $ 55,821
Feb 13, 3 AM $ 0.000537
-0.33%
$ 1.81 million $ 55,851
Feb 13, 2 AM $ 0.000538
+2.69%
$ 1.82 million $ 55,277
Feb 13, 1 AM $ 0.000533
+1.46%
$ 1.8 million $ 54,615
Feb 13, 12 AM $ 0.000529
+0.70%
$ 1.79 million $ 55,170
Feb 12, 11 PM $ 0.000529
-0.73%
$ 1.79 million $ 53,746
Feb 12, 10 PM $ 0.000533
+1.16%
$ 1.8 million $ 56,735
Feb 12, 9 PM $ 0.00053
+0.70%
$ 1.79 million $ 54,852
Feb 12, 8 PM $ 0.000533
+0.19%
$ 1.8 million $ 55,101
Feb 12, 7 PM $ 0.000524
-2.52%
$ 1.77 million $ 56,047
Feb 12, 6 PM $ 0.000537
+2.21%
$ 1.82 million $ 56,864
Feb 12, 5 PM $ 0.000537
+2.42%
$ 1.82 million $ 56,622
Feb 12, 4 PM $ 0.000526
-1.98%
$ 1.78 million $ 57,419
Feb 12, 3 PM $ 0.000535
+1.75%
$ 1.81 million $ 56,007
Feb 12, 2 PM $ 0.000527
-1.13%
$ 1.78 million $ 56,409
Feb 12, 1 PM $ 0.000534
+0.58%
$ 1.8 million $ 59,520
Feb 12, 12 PM $ 0.000537
+2.27%
$ 1.81 million $ 58,686
Feb 12, 11 AM $ 0.000536
+0.04%
$ 1.81 million $ 59,025
Feb 12, 10 AM $ 0.000531
+0.58%
$ 1.79 million $ 61,342
Feb 12, 9 AM $ 0.000528
-0.25%
$ 1.78 million $ 58,068
Feb 12, 8 AM $ 0.000532
-0.71%
$ 1.8 million $ 61,835
Feb 12, 7 AM $ 0.000526
-1.68%
$ 1.78 million $ 57,610
Feb 12, 6 AM $ 0.000535
+2.02%
$ 1.81 million $ 59,949
Feb 12, 5 AM $ 0.000537
+2.76%
$ 1.81 million $ 58,595
Feb 12, 4 AM $ 0.000523
-0.49%
$ 1.77 million $ 57,557
Feb 12, 3 AM $ 0.000526
-2.27%
$ 1.78 million $ 57,989
Feb 12, 2 AM $ 0.000538
+0.32%
$ 1.82 million $ 60,013
Feb 12, 1 AM $ 0.000528
+0.25%
$ 1.79 million $ 59,355
Feb 12, 12 AM $ 0.000527
-1.27%
$ 1.78 million $ 58,780
Feb 11, 11 PM $ 0.000527
-1.03%
$ 1.78 million $ 60,709
Feb 11, 10 PM $ 0.000537
+0.04%
$ 1.82 million $ 58,436
Feb 11, 9 PM $ 0.000529
+0.49%
$ 1.79 million $ 58,681
Feb 11, 8 PM $ 0.000529
-1.98%
$ 1.79 million $ 61,734
Feb 11, 7 PM $ 0.000527
+0.06%
$ 1.78 million $ 62,350
Feb 11, 6 PM $ 0.000527
-1.49%
$ 1.78 million $ 62,051
Feb 11, 5 PM $ 0.000535
+0.40%
$ 1.81 million $ 61,698