cPen Historical Data

CPEN Page 60
Download
Date Close Price change Market cap Trading volume
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
Feb 9, 3 PM $ 0.000557
-0.08%
$ 1.88 million $ 57,318
Feb 9, 2 PM $ 0.000556
+1.33%
$ 1.85 million $ 58,014
Feb 9, 1 PM $ 0.00055
+0.38%
$ 1.86 million $ 57,247
Feb 9, 12 PM $ 0.000548
-1.42%
$ 1.85 million $ 58,339
Feb 9, 11 AM $ 0.000549
+0.57%
$ 1.86 million $ 56,076
Feb 9, 10 AM $ 0.000546
-2.31%
$ 1.85 million $ 54,028
Feb 9, 9 AM $ 0.000542
-0.90%
$ 1.83 million $ 55,151
Feb 9, 8 AM $ 0.000548
-1.21%
$ 1.85 million $ 57,336
Feb 9, 7 AM $ 0.000546
-0.73%
$ 1.85 million $ 55,572
Feb 9, 6 AM $ 0.00055
+0.83%
$ 1.86 million $ 56,597
Feb 9, 5 AM $ 0.000556
+1.81%
$ 1.88 million $ 57,096
Feb 9, 4 AM $ 0.000545
-1.10%
$ 1.84 million $ 56,899
Feb 9, 3 AM $ 0.000555
-0.23%
$ 1.88 million $ 58,008
Feb 9, 2 AM $ 0.000556
+1.72%
$ 1.88 million $ 55,930
Feb 9, 1 AM $ 0.000557
+2.56%
$ 1.88 million $ 56,734
Feb 9, 12 AM $ 0.000553
+1.05%
$ 1.87 million $ 56,364
Feb 8, 11 PM $ 0.000548
+0.23%
$ 1.85 million $ 55,326
Feb 8, 10 PM $ 0.000549
-1.18%
$ 1.86 million $ 52,209
Feb 8, 9 PM $ 0.000556
+0.43%
$ 1.88 million $ 56,174
Feb 8, 8 PM $ 0.000554
+0.45%
$ 1.87 million $ 56,165
Feb 8, 7 PM $ 0.000552
+0.75%
$ 1.87 million $ 55,852
Feb 8, 6 PM $ 0.000543
-2.57%
$ 1.84 million $ 55,473
Feb 8, 5 PM $ 0.000554
+0.13%
$ 1.87 million $ 56,386
Feb 8, 4 PM $ 0.000554
+0.47%
$ 1.87 million $ 57,403
Feb 8, 3 PM $ 0.000551
-1.56%
$ 1.86 million $ 55,986
Feb 8, 2 PM $ 0.000549
-1.06%
$ 1.86 million $ 55,975
Feb 8, 1 PM $ 0.000544
-2.65%
$ 1.84 million $ 55,966
Feb 8, 12 PM $ 0.00056
+0.58%
$ 1.89 million $ 58,049
Feb 8, 11 AM $ 0.000557
+0.51%
$ 1.88 million $ 57,314
Feb 8, 10 AM $ 0.000548
-1.01%
$ 1.85 million $ 53,931
Feb 8, 9 AM $ 0.000553
+1.95%
$ 1.87 million $ 55,135
Feb 8, 8 AM $ 0.000546
-0.71%
$ 1.84 million $ 52,540
Feb 8, 7 AM $ 0.000557
-0.27%
$ 1.88 million $ 52,351
Feb 8, 6 AM $ 0.000547
-1.39%
$ 1.85 million $ 52,574
Feb 8, 5 AM $ 0.000554
+0.00%
$ 1.87 million $ 52,946
Feb 8, 4 AM $ 0.000549
+0.15%
$ 1.86 million $ 53,060
Feb 8, 3 AM $ 0.000555
-0.09%
$ 1.87 million $ 53,411
Feb 8, 2 AM $ 0.000558
-0.05%
$ 1.89 million $ 54,945
Feb 8, 1 AM $ 0.000555
+0.31%
$ 1.88 million $ 55,563
Feb 8, 12 AM $ 0.00055
+1.02%
$ 1.86 million $ 58,180
Feb 7, 11 PM $ 0.000551
-0.20%
$ 1.86 million $ 55,058
Feb 7, 10 PM $ 0.000545
-1.05%
$ 1.84 million $ 55,287
Feb 7, 9 PM $ 0.000551
+1.57%
$ 1.86 million $ 54,093
Feb 7, 8 PM $ 0.000544
-0.77%
$ 1.84 million $ 52,155
Feb 7, 7 PM $ 0.000548
+0.61%
$ 1.85 million $ 52,086
Feb 7, 6 PM $ 0.00055
-0.40%
$ 1.86 million $ 52,763
Feb 7, 5 PM $ 0.000549
-1.49%
$ 1.85 million $ 52,197
Feb 7, 4 PM $ 0.000557
+1.38%
$ 1.88 million $ 50,659