cPen Historical Data

CPEN Page 61
Download
Date Close Price change Market cap Trading volume
Dec 20, 10 PM $ 0.000628
+0.37%
$ 2.12 million $ 58,390
Dec 20, 9 PM $ 0.000625
-1.98%
$ 2.11 million $ 59,035
Dec 20, 8 PM $ 0.000638
+1.51%
$ 2.16 million $ 60,940
Dec 20, 7 PM $ 0.000629
+0.45%
$ 2.12 million $ 59,040
Dec 20, 6 PM $ 0.00063
+0.67%
$ 2.13 million $ 58,301
Dec 20, 5 PM $ 0.000621
-2.71%
$ 2.1 million $ 58,818
Dec 20, 4 PM $ 0.000628
-1.41%
$ 2.12 million $ 59,833
Dec 20, 3 PM $ 0.000634
-0.26%
$ 2.14 million $ 58,667
Dec 20, 2 PM $ 0.000626
-2.07%
$ 2.11 million $ 58,629
Dec 20, 1 PM $ 0.00063
-0.62%
$ 2.13 million $ 58,616
Dec 20, 12 PM $ 0.000634
+0.97%
$ 2.14 million $ 58,895
Dec 20, 11 AM $ 0.000628
+0.70%
$ 2.12 million $ 58,662
Dec 20, 10 AM $ 0.000622
-0.94%
$ 2.1 million $ 57,086
Dec 20, 9 AM $ 0.000627
-0.87%
$ 2.12 million $ 58,349
Dec 20, 8 AM $ 0.000638
+0.47%
$ 2.16 million $ 59,054
Dec 20, 7 AM $ 0.000623
+0.29%
$ 2.11 million $ 60,410
Dec 20, 6 AM $ 0.00062
-1.72%
$ 2.1 million $ 58,133
Dec 20, 5 AM $ 0.000621
-1.36%
$ 2.1 million $ 56,188
Dec 20, 4 AM $ 0.00063
-0.54%
$ 2.13 million $ 56,827
Dec 20, 3 AM $ 0.000633
-0.65%
$ 2.14 million $ 57,631
Dec 20, 2 AM $ 0.000637
+2.49%
$ 2.15 million $ 57,887
Dec 20, 1 AM $ 0.000622
-1.26%
$ 2.1 million $ 55,311
Dec 20, 12 AM $ 0.000622
-0.70%
$ 2.1 million $ 55,042
Dec 19, 11 PM $ 0.00063
+0.74%
$ 2.13 million $ 54,763
Dec 19, 10 PM $ 0.000622
+0.23%
$ 2.1 million $ 52,933
Dec 19, 9 PM $ 0.000635
+1.55%
$ 2.15 million $ 53,790
Dec 19, 8 PM $ 0.000637
+0.88%
$ 2.15 million $ 53,525
Dec 19, 7 PM $ 0.000631
+0.42%
$ 2.13 million $ 52,888
Dec 19, 6 PM $ 0.000623
-1.04%
$ 2.11 million $ 53,008
Dec 19, 5 PM $ 0.000639
+2.19%
$ 2.16 million $ 53,875
Dec 19, 4 PM $ 0.000632
+0.19%
$ 2.13 million $ 53,734
Dec 19, 3 PM $ 0.000637
+0.22%
$ 2.15 million $ 54,402
Dec 19, 2 PM $ 0.000634
-0.35%
$ 2.14 million $ 55,139
Dec 19, 1 PM $ 0.000638
+1.34%
$ 2.15 million $ 56,410
Dec 19, 12 PM $ 0.000629
-0.01%
$ 2.13 million $ 56,790
Dec 19, 11 AM $ 0.000629
+0.71%
$ 2.13 million $ 58,085
Dec 19, 10 AM $ 0.000625
+0.03%
$ 2.11 million $ 57,602
Dec 19, 9 AM $ 0.000625
-0.17%
$ 2.11 million $ 57,805
Dec 19, 8 AM $ 0.000625
+0.23%
$ 2.11 million $ 57,656
Dec 19, 7 AM $ 0.000626
+0.51%
$ 2.11 million $ 57,017
Dec 19, 6 AM $ 0.000625
+0.26%
$ 2.11 million $ 56,395
Dec 19, 5 AM $ 0.000623
+2.15%
$ 2.11 million $ 56,447
Dec 19, 4 AM $ 0.00061
-1.95%
$ 2.06 million $ 55,169
Dec 19, 3 AM $ 0.000622
-0.59%
$ 2.1 million $ 55,830
Dec 19, 2 AM $ 0.000626
+2.09%
$ 2.11 million $ 57,415
Dec 19, 1 AM $ 0.000612
-1.65%
$ 2.07 million $ 54,658
Dec 19, 12 AM $ 0.000621
+0.60%
$ 2.1 million $ 57,883
Dec 18, 11 PM $ 0.000617
+0.17%
$ 2.09 million $ 58,188
Dec 18, 10 PM $ 0.000616
-0.24%
$ 2.08 million $ 57,880
Dec 18, 9 PM $ 0.000614
-0.82%
$ 2.08 million $ 57,860