cPen Historical Data

CPEN Page 58
Download
Date Close Price change Market cap Trading volume
Dec 27, 6 AM $ 0.000676
-1.07%
$ 2.26 million $ 54,217
Dec 27, 5 AM $ 0.000666
-2.56%
$ 2.25 million $ 53,096
Dec 27, 4 AM $ 0.000678
+1.13%
$ 2.29 million $ 51,562
Dec 27, 3 AM $ 0.000679
+0.04%
$ 2.3 million $ 50,806
Dec 27, 2 AM $ 0.000682
+1.87%
$ 2.3 million $ 51,860
Dec 27, 1 AM $ 0.000668
+0.63%
$ 2.26 million $ 52,090
Dec 27, 12 AM $ 0.000664
-1.82%
$ 2.24 million $ 52,409
Dec 26, 11 PM $ 0.000677
+1.90%
$ 2.29 million $ 52,658
Dec 26, 10 PM $ 0.000681
+1.54%
$ 2.3 million $ 50,665
Dec 26, 9 PM $ 0.000668
-2.25%
$ 2.26 million $ 51,480
Dec 26, 8 PM $ 0.000683
-0.10%
$ 2.31 million $ 51,461
Dec 26, 7 PM $ 0.000675
+0.19%
$ 2.28 million $ 53,644
Dec 26, 6 PM $ 0.000674
+0.76%
$ 2.28 million $ 53,381
Dec 26, 5 PM $ 0.000674
+0.54%
$ 2.28 million $ 53,026
Dec 26, 4 PM $ 0.000671
+1.67%
$ 2.27 million $ 54,868
Dec 26, 3 PM $ 0.000666
-1.44%
$ 2.25 million $ 54,187
Dec 26, 2 PM $ 0.000661
-1.60%
$ 2.24 million $ 56,763
Dec 26, 1 PM $ 0.000667
-0.98%
$ 2.25 million $ 53,274
Dec 26, 12 PM $ 0.000661
-0.23%
$ 2.23 million $ 54,902
Dec 26, 11 AM $ 0.000666
-0.92%
$ 2.25 million $ 52,471
Dec 26, 10 AM $ 0.00068
+1.50%
$ 2.3 million $ 56,349
Dec 26, 9 AM $ 0.00067
+1.22%
$ 2.26 million $ 53,160
Dec 26, 8 AM $ 0.000661
-0.45%
$ 2.24 million $ 55,352
Dec 26, 7 AM $ 0.000673
+1.58%
$ 2.27 million $ 52,733
Dec 26, 6 AM $ 0.000668
-0.46%
$ 2.26 million $ 53,345
Dec 26, 5 AM $ 0.000666
-1.81%
$ 2.25 million $ 53,850
Dec 26, 4 AM $ 0.000663
-2.16%
$ 2.24 million $ 54,238
Dec 26, 3 AM $ 0.000668
+0.21%
$ 2.26 million $ 56,461
Dec 26, 2 AM $ 0.000676
+2.53%
$ 2.29 million $ 55,606
Dec 26, 1 AM $ 0.000662
-1.82%
$ 2.24 million $ 50,955
Dec 26, 12 AM $ 0.000663
+0.11%
$ 2.24 million $ 51,636
Dec 25, 11 PM $ 0.00066
-0.08%
$ 2.23 million $ 51,050
Dec 25, 10 PM $ 0.000662
-1.83%
$ 2.24 million $ 52,152
Dec 25, 9 PM $ 0.000672
-7.03%
$ 2.27 million $ 55,676
Dec 25, 2 PM $ 0.000626
-0.18%
$ 2.12 million $ 49,732
Dec 25, 1 PM $ 0.000635
-0.27%
$ 2.15 million $ 49,788
Dec 25, 12 PM $ 0.000636
+2.05%
$ 2.15 million $ 51,614
Dec 25, 11 AM $ 0.000638
+1.80%
$ 2.16 million $ 51,109
Dec 25, 10 AM $ 0.000628
-1.65%
$ 2.12 million $ 50,898
Dec 25, 9 AM $ 0.000624
-0.65%
$ 2.11 million $ 52,182
Dec 25, 8 AM $ 0.000637
+2.28%
$ 2.15 million $ 51,372
Dec 25, 7 AM $ 0.000637
+1.61%
$ 2.15 million $ 51,662
Dec 25, 6 AM $ 0.000635
+0.17%
$ 2.15 million $ 51,878
Dec 25, 5 AM $ 0.000631
-0.21%
$ 2.13 million $ 52,006
Dec 25, 4 AM $ 0.000621
-1.32%
$ 2.1 million $ 54,144
Dec 25, 3 AM $ 0.000637
+1.53%
$ 2.15 million $ 53,393
Dec 25, 2 AM $ 0.000629
-1.49%
$ 2.13 million $ 54,695
Dec 25, 1 AM $ 0.00062
+0.03%
$ 2.1 million $ 54,539
Dec 25, 12 AM $ 0.000631
+0.83%
$ 2.13 million $ 52,881
Dec 24, 11 PM $ 0.000629
-1.33%
$ 2.12 million $ 53,298