cPen Historical Data

CPEN Page 62
Download
Date Close Price change Market cap Trading volume
Dec 18, 9 PM $ 0.000614
-0.82%
$ 2.08 million $ 57,860
Dec 18, 8 PM $ 0.000624
+0.18%
$ 2.11 million $ 56,496
Dec 18, 7 PM $ 0.000616
+1.01%
$ 2.08 million $ 58,978
Dec 18, 6 PM $ 0.000615
-1.16%
$ 2.08 million $ 55,716
Dec 18, 5 PM $ 0.000621
-0.45%
$ 2.1 million $ 58,303
Dec 18, 4 PM $ 0.000637
+0.75%
$ 2.15 million $ 59,403
Dec 18, 3 PM $ 0.000632
+0.41%
$ 2.14 million $ 60,571
Dec 18, 2 PM $ 0.000633
+0.82%
$ 2.14 million $ 59,848
Dec 18, 1 PM $ 0.000623
+0.00%
$ 2.1 million $ 58,411
Dec 18, 12 PM $ 0.000623
-7.16%
$ 2.1 million $ 58,682
Dec 18, 11 AM $ 0.000667
-0.48%
$ 2.25 million $ 59,960
Dec 18, 10 AM $ 0.000668
+1.18%
$ 2.26 million $ 59,618
Dec 18, 9 AM $ 0.000665
-0.22%
$ 2.25 million $ 59,276
Dec 18, 8 AM $ 0.000668
-0.78%
$ 2.26 million $ 59,056
Dec 18, 7 AM $ 0.000673
+2.20%
$ 2.27 million $ 59,888
Dec 18, 6 AM $ 0.000655
-1.84%
$ 2.21 million $ 59,453
Dec 18, 5 AM $ 0.00066
-1.67%
$ 2.23 million $ 60,921
Dec 18, 4 AM $ 0.000671
-1.00%
$ 2.27 million $ 62,478
Dec 18, 3 AM $ 0.000678
-0.13%
$ 2.29 million $ 62,915
Dec 18, 2 AM $ 0.000677
+1.45%
$ 2.29 million $ 62,580
Dec 18, 1 AM $ 0.000668
-0.49%
$ 2.26 million $ 62,025
Dec 18, 12 AM $ 0.000675
+0.04%
$ 2.28 million $ 62,564
Dec 17, 11 PM $ 0.000668
+0.03%
$ 2.26 million $ 62,236
Dec 17, 10 PM $ 0.000666
-1.23%
$ 2.25 million $ 61,149
Dec 17, 9 PM $ 0.000675
+0.49%
$ 2.28 million $ 62,155
Dec 17, 8 PM $ 0.000671
-0.79%
$ 2.27 million $ 60,421
Dec 17, 7 PM $ 0.000673
+0.64%
$ 2.27 million $ 59,377
Dec 17, 6 PM $ 0.000668
+1.13%
$ 2.26 million $ 58,314
Dec 17, 5 PM $ 0.000673
+0.89%
$ 2.27 million $ 57,691
Dec 17, 4 PM $ 0.000675
+2.45%
$ 2.28 million $ 58,334
Dec 17, 3 PM $ 0.000679
+0.54%
$ 2.29 million $ 58,173
Dec 17, 2 PM $ 0.000675
-0.45%
$ 2.28 million $ 58,162
Dec 17, 1 PM $ 0.000678
+2.33%
$ 2.29 million $ 59,015
Dec 17, 12 PM $ 0.000665
-2.10%
$ 2.25 million $ 56,112
Dec 17, 11 AM $ 0.000671
-0.29%
$ 2.27 million $ 57,649
Dec 17, 10 AM $ 0.000673
+1.69%
$ 2.28 million $ 56,383
Dec 17, 9 AM $ 0.00067
-0.74%
$ 2.27 million $ 56,366
Dec 17, 8 AM $ 0.000677
+0.53%
$ 2.29 million $ 56,186
Dec 17, 7 AM $ 0.000673
-0.60%
$ 2.27 million $ 55,295
Dec 17, 6 AM $ 0.000659
-1.58%
$ 2.23 million $ 55,016
Dec 17, 5 AM $ 0.000665
-1.31%
$ 2.25 million $ 53,997
Dec 17, 4 AM $ 0.000669
-1.03%
$ 2.26 million $ 54,301
Dec 17, 3 AM $ 0.000676
+1.04%
$ 2.28 million $ 54,670
Dec 17, 2 AM $ 0.000669
-0.90%
$ 2.26 million $ 54,193
Dec 17, 1 AM $ 0.000675
-0.38%
$ 2.28 million $ 55,809
Dec 17, 12 AM $ 0.000663
-1.86%
$ 2.24 million $ 53,359
Dec 16, 11 PM $ 0.000672
+0.46%
$ 2.27 million $ 55,022
Dec 16, 10 PM $ 0.000669
-0.37%
$ 2.26 million $ 54,655
Dec 16, 9 PM $ 0.000678
+1.57%
$ 2.29 million $ 55,219
Dec 16, 8 PM $ 0.000665
-0.23%
$ 2.25 million $ 56,561