cPen Historical Data

CPEN Page 64
Download
Date Close Price change Market cap Trading volume
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
Dec 14, 6 PM $ 0.000686
+0.24%
$ 2.32 million $ 53,552
Dec 14, 5 PM $ 0.00068
-0.06%
$ 2.3 million $ 53,260
Dec 14, 4 PM $ 0.00068
-0.35%
$ 2.3 million $ 53,903
Dec 14, 3 PM $ 0.000683
-0.25%
$ 2.31 million $ 54,758
Dec 14, 2 PM $ 0.000684
+0.12%
$ 2.31 million $ 54,171
Dec 14, 1 PM $ 0.000682
-0.93%
$ 2.3 million $ 55,173
Dec 14, 12 PM $ 0.000687
+0.79%
$ 2.32 million $ 54,198
Dec 14, 11 AM $ 0.000687
+0.66%
$ 2.32 million $ 54,582
Dec 14, 10 AM $ 0.000688
+0.58%
$ 2.32 million $ 55,224
Dec 14, 9 AM $ 0.000688
+2.29%
$ 2.33 million $ 55,718
Dec 14, 8 AM $ 0.000689
+1.67%
$ 2.33 million $ 56,447
Dec 14, 7 AM $ 0.000678
-0.24%
$ 2.29 million $ 55,841
Dec 14, 6 AM $ 0.000681
-0.72%
$ 2.3 million $ 53,704
Dec 14, 5 AM $ 0.000678
+0.28%
$ 2.29 million $ 56,891
Dec 14, 4 AM $ 0.000671
-2.54%
$ 2.27 million $ 56,379
Dec 14, 3 AM $ 0.000677
+0.73%
$ 2.29 million $ 56,875
Dec 14, 2 AM $ 0.000672
-2.31%
$ 2.27 million $ 55,234
Dec 14, 1 AM $ 0.00067
-0.87%
$ 2.26 million $ 54,619
Dec 14, 12 AM $ 0.000685
+0.68%
$ 2.32 million $ 54,418
Dec 13, 11 PM $ 0.000681
-1.18%
$ 2.3 million $ 55,541
Dec 13, 10 PM $ 0.000688
-0.09%
$ 2.33 million $ 56,496
Dec 13, 9 PM $ 0.000686
-0.26%
$ 2.32 million $ 56,913
Dec 13, 8 PM $ 0.000678
-0.24%
$ 2.29 million $ 56,661
Dec 13, 7 PM $ 0.000677
-1.60%
$ 2.29 million $ 56,441
Dec 13, 6 PM $ 0.000673
-1.19%
$ 2.27 million $ 58,906
Dec 13, 5 PM $ 0.000685
-0.38%
$ 2.31 million $ 57,638
Dec 13, 4 PM $ 0.000679
+1.27%
$ 2.3 million $ 54,872
Dec 13, 3 PM $ 0.000689
+3.34%
$ 2.33 million $ 54,067
Dec 13, 2 PM $ 0.000667
-0.18%
$ 2.25 million $ 55,330
Dec 13, 1 PM $ 0.000674
+2.06%
$ 2.28 million $ 54,141
Dec 13, 12 PM $ 0.00066
-0.78%
$ 2.23 million $ 53,013
Dec 13, 11 AM $ 0.000666
-1.03%
$ 2.25 million $ 56,052
Dec 13, 10 AM $ 0.000662
+0.08%
$ 2.24 million $ 54,077
Dec 13, 9 AM $ 0.000665
-0.80%
$ 2.25 million $ 54,934
Dec 13, 8 AM $ 0.000672
+2.49%
$ 2.27 million $ 56,414
Dec 13, 7 AM $ 0.000671
+1.53%
$ 2.27 million $ 56,676
Dec 13, 6 AM $ 0.00066
+0.09%
$ 2.23 million $ 54,516
Dec 13, 5 AM $ 0.000673
+1.50%
$ 2.27 million $ 54,335
Dec 13, 4 AM $ 0.00066
-0.06%
$ 2.23 million $ 55,755
Dec 13, 3 AM $ 0.000658
-0.96%
$ 2.22 million $ 54,865
Dec 13, 2 AM $ 0.000661
+0.22%
$ 2.23 million $ 54,548
Dec 13, 1 AM $ 0.000663
-0.97%
$ 2.24 million $ 54,180
Dec 13, 12 AM $ 0.00066
+0.66%
$ 2.23 million $ 53,904
Dec 12, 11 PM $ 0.000661
-0.47%
$ 2.23 million $ 53,955
Dec 12, 10 PM $ 0.000664
+0.76%
$ 2.24 million $ 54,774
Dec 12, 9 PM $ 0.000659
+0.81%
$ 2.23 million $ 55,173
Dec 12, 8 PM $ 0.000655
+0.87%
$ 2.21 million $ 55,571
Dec 12, 7 PM $ 0.000661
+0.10%
$ 2.23 million $ 55,634