cPen Historical Data

CPEN Page 63
Download
Date Close Price change Market cap Trading volume
Feb 3, 2 PM $ 0.000632
+0.80%
$ 2.13 million $ 57,050
Feb 3, 1 PM $ 0.000627
-2.31%
$ 2.12 million $ 55,014
Feb 3, 12 PM $ 0.000641
+2.01%
$ 2.17 million $ 57,146
Feb 3, 11 AM $ 0.000642
+2.53%
$ 2.12 million $ 56,622
Feb 3, 10 AM $ 0.000626
-0.94%
$ 2.15 million $ 55,595
Feb 3, 9 AM $ 0.000632
-0.80%
$ 2.14 million $ 54,905
Feb 3, 8 AM $ 0.000631
-1.04%
$ 2.13 million $ 55,067
Feb 3, 7 AM $ 0.000638
+0.11%
$ 2.16 million $ 54,902
Feb 3, 6 AM $ 0.000637
+1.03%
$ 2.15 million $ 55,050
Feb 3, 5 AM $ 0.000637
+1.93%
$ 2.15 million $ 55,658
Feb 3, 4 AM $ 0.000639
+1.06%
$ 2.16 million $ 54,089
Feb 3, 3 AM $ 0.00064
+1.17%
$ 2.16 million $ 56,802
Feb 3, 2 AM $ 0.000635
+1.40%
$ 2.15 million $ 56,183
Feb 3, 1 AM $ 0.000627
+0.18%
$ 2.12 million $ 54,476
Feb 3, 12 AM $ 0.000627
+0.55%
$ 2.12 million $ 54,408
Feb 2, 11 PM $ 0.000623
-0.17%
$ 2.11 million $ 55,120
Feb 2, 10 PM $ 0.000625
-0.71%
$ 2.11 million $ 54,096
Feb 2, 9 PM $ 0.000629
-0.34%
$ 2.13 million $ 53,969
Feb 2, 8 PM $ 0.000633
+1.09%
$ 2.14 million $ 53,808
Feb 2, 7 PM $ 0.00063
-1.19%
$ 2.13 million $ 51,528
Feb 2, 6 PM $ 0.000629
+0.57%
$ 2.13 million $ 53,536
Feb 2, 5 PM $ 0.000625
-0.58%
$ 2.11 million $ 52,923
Feb 2, 4 PM $ 0.000629
-1.55%
$ 2.12 million $ 53,703
Feb 2, 3 PM $ 0.000642
+0.12%
$ 2.17 million $ 54,005
Feb 2, 2 PM $ 0.000641
+0.63%
$ 2.17 million $ 54,513
Feb 2, 1 PM $ 0.000631
+0.28%
$ 2.13 million $ 52,966
Feb 2, 12 PM $ 0.000636
+0.33%
$ 2.15 million $ 54,222
Feb 2, 11 AM $ 0.000641
+0.59%
$ 2.17 million $ 55,882
Feb 2, 10 AM $ 0.00063
+0.45%
$ 2.13 million $ 54,050
Feb 2, 9 AM $ 0.000636
-0.19%
$ 2.15 million $ 54,600
Feb 2, 8 AM $ 0.00063
+0.02%
$ 2.13 million $ 54,422
Feb 2, 7 AM $ 0.000629
-1.62%
$ 2.12 million $ 54,916
Feb 2, 6 AM $ 0.000628
-1.76%
$ 2.12 million $ 54,286
Feb 2, 5 AM $ 0.00064
+2.27%
$ 2.16 million $ 55,080
Feb 2, 4 AM $ 0.000628
-0.77%
$ 2.12 million $ 54,069
Feb 2, 3 AM $ 0.000628
-0.55%
$ 2.12 million $ 53,717
Feb 2, 2 AM $ 0.000632
-0.64%
$ 2.13 million $ 53,313
Feb 2, 1 AM $ 0.000627
-1.10%
$ 2.12 million $ 51,875
Feb 2, 12 AM $ 0.000624
-1.42%
$ 2.11 million $ 51,731
Feb 1, 11 PM $ 0.000624
-0.92%
$ 2.11 million $ 53,570
Feb 1, 10 PM $ 0.000643
+2.06%
$ 2.17 million $ 55,236
Feb 1, 9 PM $ 0.000633
+0.43%
$ 2.14 million $ 55,330
Feb 1, 8 PM $ 0.000635
+0.80%
$ 2.15 million $ 55,193
Feb 1, 7 PM $ 0.00063
+0.11%
$ 2.13 million $ 55,844
Feb 1, 6 PM $ 0.000635
-0.93%
$ 2.15 million $ 54,304
Feb 1, 5 PM $ 0.000638
+1.58%
$ 2.16 million $ 54,542
Feb 1, 4 PM $ 0.000631
+1.01%
$ 2.13 million $ 52,725
Feb 1, 3 PM $ 0.000638
-0.36%
$ 2.16 million $ 50,218
Feb 1, 2 PM $ 0.000632
+0.30%
$ 2.14 million $ 53,394
Feb 1, 1 PM $ 0.000625
-0.87%
$ 2.11 million $ 52,496