cPen Historical Data

CPEN Page 59
Download
Date Close Price change Market cap Trading volume
Dec 24, 11 PM $ 0.000629
-1.33%
$ 2.12 million $ 53,298
Dec 24, 10 PM $ 0.000636
+1.11%
$ 2.15 million $ 53,944
Dec 24, 9 PM $ 0.000638
+0.28%
$ 2.16 million $ 52,915
Dec 24, 8 PM $ 0.000627
-0.02%
$ 2.1 million $ 53,885
Dec 24, 7 PM $ 0.000639
+2.33%
$ 2.16 million $ 55,676
Dec 24, 6 PM $ 0.000629
+0.54%
$ 2.13 million $ 54,180
Dec 24, 5 PM $ 0.00063
-1.21%
$ 2.13 million $ 54,792
Dec 24, 4 PM $ 0.000631
-0.52%
$ 2.13 million $ 52,076
Dec 24, 3 PM $ 0.000635
+0.43%
$ 2.15 million $ 53,429
Dec 24, 2 PM $ 0.000626
-1.18%
$ 2.12 million $ 52,140
Dec 24, 1 PM $ 0.000634
+2.03%
$ 2.14 million $ 51,933
Dec 24, 12 PM $ 0.000625
+0.48%
$ 2.14 million $ 50,873
Dec 24, 11 AM $ 0.000623
-2.44%
$ 2.11 million $ 51,002
Dec 24, 10 AM $ 0.000632
+0.30%
$ 2.14 million $ 51,397
Dec 24, 9 AM $ 0.00062
-2.13%
$ 2.09 million $ 51,149
Dec 24, 8 AM $ 0.000633
-0.68%
$ 2.14 million $ 52,439
Dec 24, 7 AM $ 0.000637
+2.26%
$ 2.15 million $ 52,719
Dec 24, 6 AM $ 0.000623
-0.60%
$ 2.11 million $ 51,070
Dec 24, 5 AM $ 0.000627
-0.76%
$ 2.12 million $ 52,650
Dec 24, 4 AM $ 0.00063
+0.74%
$ 2.13 million $ 52,726
Dec 24, 3 AM $ 0.00063
-1.11%
$ 2.13 million $ 50,874
Dec 24, 2 AM $ 0.000639
+0.24%
$ 2.16 million $ 51,857
Dec 24, 1 AM $ 0.000621
-0.58%
$ 2.1 million $ 54,824
Dec 24, 12 AM $ 0.000621
-2.39%
$ 2.1 million $ 55,740
Dec 23, 11 PM $ 0.000639
+1.02%
$ 2.16 million $ 56,514
Dec 23, 10 PM $ 0.000633
+0.67%
$ 2.14 million $ 56,625
Dec 23, 9 PM $ 0.000628
-1.58%
$ 2.12 million $ 57,514
Dec 23, 8 PM $ 0.000632
-0.14%
$ 2.14 million $ 57,396
Dec 23, 7 PM $ 0.000624
-2.10%
$ 2.11 million $ 56,096
Dec 23, 6 PM $ 0.000625
-1.93%
$ 2.11 million $ 57,417
Dec 23, 5 PM $ 0.000624
-2.20%
$ 2.11 million $ 57,279
Dec 23, 4 PM $ 0.000639
+1.50%
$ 2.16 million $ 56,547
Dec 23, 3 PM $ 0.000626
-1.63%
$ 2.12 million $ 54,895
Dec 23, 2 PM $ 0.000637
+1.84%
$ 2.15 million $ 55,529
Dec 23, 1 PM $ 0.000625
-0.20%
$ 2.11 million $ 56,653
Dec 23, 12 PM $ 0.000636
-0.28%
$ 2.15 million $ 56,099
Dec 23, 11 AM $ 0.000623
+0.16%
$ 2.11 million $ 56,628
Dec 23, 10 AM $ 0.00063
-1.23%
$ 2.13 million $ 55,472
Dec 23, 9 AM $ 0.000633
+0.40%
$ 2.14 million $ 57,188
Dec 23, 8 AM $ 0.000623
-0.78%
$ 2.11 million $ 57,164
Dec 23, 7 AM $ 0.000632
+0.81%
$ 2.14 million $ 57,380
Dec 23, 6 AM $ 0.00062
-1.75%
$ 2.09 million $ 53,224
Dec 23, 5 AM $ 0.000631
-1.08%
$ 2.13 million $ 57,525
Dec 23, 4 AM $ 0.000632
+0.11%
$ 2.14 million $ 54,238
Dec 23, 3 AM $ 0.000638
+2.22%
$ 2.16 million $ 57,819
Dec 23, 2 AM $ 0.000631
+1.58%
$ 2.13 million $ 52,877
Dec 23, 1 AM $ 0.000635
+2.00%
$ 2.15 million $ 54,878
Dec 23, 12 AM $ 0.000624
-1.87%
$ 2.11 million $ 54,316
Dec 22, 11 PM $ 0.000631
-0.98%
$ 2.13 million $ 56,023
Dec 22, 10 PM $ 0.000639
+0.23%
$ 2.16 million $ 55,808