cPen Historical Data

CPEN Page 60
Download
Date Close Price change Market cap Trading volume
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
Dec 22, 9 PM $ 0.000637
+1.84%
$ 2.15 million $ 54,897
Dec 22, 8 PM $ 0.000626
-1.53%
$ 2.11 million $ 54,627
Dec 22, 7 PM $ 0.000633
+1.90%
$ 2.14 million $ 56,014
Dec 22, 6 PM $ 0.000632
-0.96%
$ 2.14 million $ 55,156
Dec 22, 5 PM $ 0.000624
-0.39%
$ 2.11 million $ 56,835
Dec 22, 4 PM $ 0.000627
-1.44%
$ 2.12 million $ 56,137
Dec 22, 3 PM $ 0.000636
+1.80%
$ 2.15 million $ 57,645
Dec 22, 2 PM $ 0.000628
-1.46%
$ 2.12 million $ 57,201
Dec 22, 1 PM $ 0.000637
+0.33%
$ 2.15 million $ 57,823
Dec 22, 12 PM $ 0.000635
+1.47%
$ 2.15 million $ 57,441
Dec 22, 11 AM $ 0.000628
-1.27%
$ 2.12 million $ 56,797
Dec 22, 10 AM $ 0.000633
+0.06%
$ 2.14 million $ 58,230
Dec 22, 9 AM $ 0.000624
-2.08%
$ 2.11 million $ 57,997
Dec 22, 8 AM $ 0.000628
-0.95%
$ 2.12 million $ 59,011
Dec 22, 7 AM $ 0.000633
+0.68%
$ 2.14 million $ 58,876
Dec 22, 6 AM $ 0.000629
+1.13%
$ 2.13 million $ 60,023
Dec 22, 5 AM $ 0.000622
-2.60%
$ 2.1 million $ 59,408
Dec 22, 4 AM $ 0.000639
+1.34%
$ 2.16 million $ 60,131
Dec 22, 3 AM $ 0.000637
+1.74%
$ 2.15 million $ 61,353
Dec 22, 2 AM $ 0.000623
-1.60%
$ 2.1 million $ 62,340
Dec 22, 1 AM $ 0.000629
-0.42%
$ 2.13 million $ 62,144
Dec 22, 12 AM $ 0.000633
+2.03%
$ 2.14 million $ 62,441
Dec 21, 11 PM $ 0.000623
-0.82%
$ 2.11 million $ 61,497
Dec 21, 10 PM $ 0.000628
-1.21%
$ 2.12 million $ 62,976
Dec 21, 9 PM $ 0.000636
+0.96%
$ 2.15 million $ 62,829
Dec 21, 8 PM $ 0.00063
+0.72%
$ 2.13 million $ 63,202
Dec 21, 7 PM $ 0.000628
+0.11%
$ 2.12 million $ 63,507
Dec 21, 6 PM $ 0.000633
+0.97%
$ 2.14 million $ 62,865
Dec 21, 5 PM $ 0.000627
-1.79%
$ 2.12 million $ 62,903
Dec 21, 4 PM $ 0.000632
-0.90%
$ 2.14 million $ 64,491
Dec 21, 3 PM $ 0.000621
-1.50%
$ 2.1 million $ 64,691
Dec 21, 2 PM $ 0.000633
-0.71%
$ 2.14 million $ 63,106
Dec 21, 1 PM $ 0.000637
+0.09%
$ 2.15 million $ 63,801
Dec 21, 12 PM $ 0.000622
-0.62%
$ 2.1 million $ 61,470
Dec 21, 11 AM $ 0.000626
+0.90%
$ 2.11 million $ 62,193
Dec 21, 10 AM $ 0.000623
-0.65%
$ 2.1 million $ 61,284
Dec 21, 9 AM $ 0.000635
+0.70%
$ 2.15 million $ 62,564
Dec 21, 8 AM $ 0.000627
-0.95%
$ 2.12 million $ 61,736
Dec 21, 7 AM $ 0.000626
+0.60%
$ 2.12 million $ 61,029
Dec 21, 6 AM $ 0.000626
-1.22%
$ 2.11 million $ 60,239
Dec 21, 5 AM $ 0.000633
-0.02%
$ 2.14 million $ 61,596
Dec 21, 4 AM $ 0.000633
-0.08%
$ 2.14 million $ 61,918
Dec 21, 3 AM $ 0.000622
-0.59%
$ 2.1 million $ 60,677
Dec 21, 2 AM $ 0.000634
+0.45%
$ 2.14 million $ 56,923
Dec 21, 1 AM $ 0.000638
+2.98%
$ 2.16 million $ 58,610
Dec 21, 12 AM $ 0.00063
-0.11%
$ 2.13 million $ 57,561
Dec 20, 11 PM $ 0.000636
+0.79%
$ 2.15 million $ 57,751
Dec 20, 10 PM $ 0.000628
+0.37%
$ 2.12 million $ 58,390