cPen Historical Data

CPEN Page 63
Download
Date Close Price change Market cap Trading volume
Dec 16, 8 PM $ 0.000665
-0.23%
$ 2.25 million $ 56,561
Dec 16, 7 PM $ 0.000667
-0.94%
$ 2.26 million $ 57,767
Dec 16, 6 PM $ 0.000663
-0.42%
$ 2.24 million $ 57,726
Dec 16, 5 PM $ 0.000666
-1.20%
$ 2.25 million $ 57,116
Dec 16, 4 PM $ 0.000674
+1.82%
$ 2.28 million $ 56,756
Dec 16, 3 PM $ 0.000678
+0.51%
$ 2.29 million $ 54,047
Dec 16, 2 PM $ 0.000678
+0.78%
$ 2.29 million $ 55,901
Dec 16, 1 PM $ 0.000677
+1.79%
$ 2.29 million $ 55,770
Dec 16, 12 PM $ 0.00067
-2.70%
$ 2.27 million $ 54,499
Dec 16, 11 AM $ 0.000677
-0.27%
$ 2.29 million $ 55,908
Dec 16, 10 AM $ 0.000679
+0.79%
$ 2.3 million $ 56,378
Dec 16, 9 AM $ 0.000674
-2.17%
$ 2.28 million $ 56,804
Dec 16, 8 AM $ 0.000689
+1.69%
$ 2.33 million $ 58,736
Dec 16, 7 AM $ 0.000684
-0.57%
$ 2.31 million $ 58,431
Dec 16, 6 AM $ 0.000685
+1.30%
$ 2.32 million $ 58,068
Dec 16, 5 AM $ 0.000684
+2.05%
$ 2.31 million $ 56,651
Dec 16, 4 AM $ 0.000672
-1.19%
$ 2.27 million $ 56,165
Dec 16, 3 AM $ 0.000668
-0.55%
$ 2.26 million $ 57,179
Dec 16, 2 AM $ 0.000684
+1.94%
$ 2.31 million $ 56,588
Dec 16, 1 AM $ 0.000671
-0.92%
$ 2.27 million $ 54,344
Dec 16, 12 AM $ 0.000677
-1.35%
$ 2.29 million $ 55,157
Dec 15, 11 PM $ 0.000687
-0.14%
$ 2.32 million $ 54,550
Dec 15, 10 PM $ 0.000669
-0.56%
$ 2.26 million $ 53,528
Dec 15, 9 PM $ 0.000678
-0.35%
$ 2.29 million $ 51,878
Dec 15, 8 PM $ 0.000671
-2.40%
$ 2.27 million $ 52,043
Dec 15, 7 PM $ 0.000683
+1.76%
$ 2.31 million $ 51,513
Dec 15, 6 PM $ 0.000669
-2.02%
$ 2.26 million $ 51,110
Dec 15, 5 PM $ 0.000683
+0.41%
$ 2.31 million $ 53,901
Dec 15, 4 PM $ 0.00068
-1.49%
$ 2.3 million $ 53,338
Dec 15, 3 PM $ 0.00069
+0.62%
$ 2.33 million $ 55,124
Dec 15, 2 PM $ 0.000698
+2.53%
$ 2.36 million $ 55,089
Dec 15, 1 PM $ 0.000696
+1.47%
$ 2.35 million $ 53,571
Dec 15, 12 PM $ 0.000682
-0.63%
$ 2.3 million $ 53,483
Dec 15, 11 AM $ 0.000682
-0.58%
$ 2.31 million $ 53,543
Dec 15, 10 AM $ 0.000697
+1.83%
$ 2.36 million $ 55,290
Dec 15, 9 AM $ 0.000699
+0.79%
$ 2.36 million $ 53,415
Dec 15, 8 AM $ 0.000697
+2.48%
$ 2.36 million $ 53,768
Dec 15, 7 AM $ 0.00068
-1.26%
$ 2.3 million $ 53,977
Dec 15, 6 AM $ 0.000681
-0.05%
$ 2.3 million $ 53,020
Dec 15, 5 AM $ 0.000696
-0.22%
$ 2.35 million $ 52,109
Dec 15, 4 AM $ 0.000697
+0.65%
$ 2.36 million $ 54,132
Dec 15, 3 AM $ 0.000695
+0.28%
$ 2.35 million $ 54,924
Dec 15, 2 AM $ 0.000689
-1.27%
$ 2.33 million $ 55,094
Dec 15, 1 AM $ 0.000699
+2.32%
$ 2.36 million $ 56,794
Dec 15, 12 AM $ 0.000683
-0.88%
$ 2.31 million $ 55,387
Dec 14, 11 PM $ 0.000689
+0.68%
$ 2.33 million $ 55,859
Dec 14, 10 PM $ 0.000679
-1.49%
$ 2.29 million $ 55,135
Dec 14, 9 PM $ 0.000688
-0.10%
$ 2.33 million $ 53,243
Dec 14, 8 PM $ 0.000686
+0.38%
$ 2.32 million $ 54,478
Dec 14, 7 PM $ 0.000682
-0.62%
$ 2.3 million $ 54,664