cPen Historical Data

CPEN Page 59
Download
Date Close Price change Market cap Trading volume
Feb 11, 5 PM $ 0.000535
+0.40%
$ 1.81 million $ 61,698
Feb 11, 4 PM $ 0.000532
+1.27%
$ 1.8 million $ 63,809
Feb 11, 3 PM $ 0.000525
-1.51%
$ 1.77 million $ 63,118
Feb 11, 2 PM $ 0.000533
-0.31%
$ 1.8 million $ 63,104
Feb 11, 1 PM $ 0.000535
+0.34%
$ 1.81 million $ 61,006
Feb 11, 12 PM $ 0.000528
-2.68%
$ 1.78 million $ 55,204
Feb 11, 11 AM $ 0.000544
+0.22%
$ 1.84 million $ 59,785
Feb 11, 10 AM $ 0.000545
+2.22%
$ 1.8 million $ 58,478
Feb 11, 9 AM $ 0.000545
+2.32%
$ 1.84 million $ 57,450
Feb 11, 8 AM $ 0.000537
-3.46%
$ 1.82 million $ 55,814
Feb 11, 7 AM $ 0.000556
+1.41%
$ 1.88 million $ 57,760
Feb 11, 6 AM $ 0.000548
+0.26%
$ 1.85 million $ 55,833
Feb 11, 5 AM $ 0.000544
+0.24%
$ 1.84 million $ 54,919
Feb 11, 4 AM $ 0.000542
-2.75%
$ 1.83 million $ 54,646
Feb 11, 3 AM $ 0.000558
+1.63%
$ 1.85 million $ 55,530
Feb 11, 2 AM $ 0.000549
-0.95%
$ 1.85 million $ 54,867
Feb 11, 1 AM $ 0.000545
-0.23%
$ 1.84 million $ 51,175
Feb 11, 12 AM $ 0.000549
-0.73%
$ 1.85 million $ 55,578
Feb 10, 11 PM $ 0.000544
-1.79%
$ 1.84 million $ 55,459
Feb 10, 10 PM $ 0.000559
+0.15%
$ 1.89 million $ 56,489
Feb 10, 9 PM $ 0.000552
+0.92%
$ 1.87 million $ 55,466
Feb 10, 8 PM $ 0.000554
+0.30%
$ 1.87 million $ 54,580
Feb 10, 7 PM $ 0.000552
+0.48%
$ 1.87 million $ 54,646
Feb 10, 6 PM $ 0.000551
+0.19%
$ 1.86 million $ 54,195
Feb 10, 5 PM $ 0.000547
-1.02%
$ 1.85 million $ 54,867
Feb 10, 4 PM $ 0.000551
+1.06%
$ 1.86 million $ 51,943
Feb 10, 3 PM $ 0.000548
-1.72%
$ 1.85 million $ 53,088
Feb 10, 2 PM $ 0.000558
+1.15%
$ 1.89 million $ 54,528
Feb 10, 1 PM $ 0.000552
+0.88%
$ 1.86 million $ 53,197
Feb 10, 12 PM $ 0.000547
+0.26%
$ 1.85 million $ 55,048
Feb 10, 11 AM $ 0.000545
-2.32%
$ 1.84 million $ 57,209
Feb 10, 10 AM $ 0.000549
+1.38%
$ 1.86 million $ 57,628
Feb 10, 9 AM $ 0.000542
-2.13%
$ 1.83 million $ 58,236
Feb 10, 8 AM $ 0.000554
+0.52%
$ 1.87 million $ 57,817
Feb 10, 7 AM $ 0.000551
-1.39%
$ 1.86 million $ 57,625
Feb 10, 6 AM $ 0.000557
-0.12%
$ 1.88 million $ 58,463
Feb 10, 5 AM $ 0.000553
-0.79%
$ 1.87 million $ 58,252
Feb 10, 4 AM $ 0.000557
+1.87%
$ 1.88 million $ 58,183
Feb 10, 3 AM $ 0.000548
-0.76%
$ 1.85 million $ 58,228
Feb 10, 2 AM $ 0.000555
+1.61%
$ 1.88 million $ 58,625
Feb 10, 1 AM $ 0.000547
-0.64%
$ 1.85 million $ 57,934
Feb 10, 12 AM $ 0.000551
+1.29%
$ 1.86 million $ 57,957
Feb 9, 11 PM $ 0.00055
-0.24%
$ 1.86 million $ 56,558
Feb 9, 10 PM $ 0.000558
+0.72%
$ 1.89 million $ 58,402
Feb 9, 9 PM $ 0.000554
+1.21%
$ 1.87 million $ 57,928
Feb 9, 8 PM $ 0.000551
+1.21%
$ 1.86 million $ 57,660
Feb 9, 7 PM $ 0.000548
-0.76%
$ 1.85 million $ 57,572
Feb 9, 6 PM $ 0.000558
+0.67%
$ 1.89 million $ 56,321
Feb 9, 5 PM $ 0.000555
+2.12%
$ 1.88 million $ 56,543
Feb 9, 4 PM $ 0.000544
-2.37%
$ 1.84 million $ 55,752