cPen Historical Data

CPEN Page 64
Download
Date Close Price change Market cap Trading volume
Feb 1, 1 PM $ 0.000625
-0.87%
$ 2.11 million $ 52,496
Feb 1, 12 PM $ 0.000628
-0.59%
$ 2.12 million $ 52,456
Feb 1, 11 AM $ 0.00063
-1.45%
$ 2.13 million $ 51,510
Feb 1, 10 AM $ 0.000623
-3.03%
$ 2.11 million $ 51,538
Feb 1, 9 AM $ 0.000641
-0.30%
$ 2.17 million $ 52,148
Feb 1, 8 AM $ 0.000633
+0.07%
$ 2.14 million $ 52,095
Feb 1, 7 AM $ 0.000634
-0.05%
$ 2.14 million $ 49,719
Feb 1, 6 AM $ 0.000628
+0.18%
$ 2.12 million $ 50,854
Feb 1, 5 AM $ 0.000635
+1.51%
$ 2.15 million $ 51,244
Feb 1, 4 AM $ 0.000628
-0.82%
$ 2.12 million $ 50,685
Feb 1, 3 AM $ 0.00064
-0.08%
$ 2.16 million $ 52,139
Feb 1, 2 AM $ 0.000629
-2.03%
$ 2.13 million $ 50,746
Feb 1, 1 AM $ 0.000633
+1.36%
$ 2.14 million $ 52,454
Feb 1, 12 AM $ 0.000633
-0.39%
$ 2.14 million $ 53,298
Jan 31, 11 PM $ 0.000629
-0.93%
$ 2.13 million $ 50,343
Jan 31, 10 PM $ 0.000624
-1.67%
$ 2.11 million $ 50,460
Jan 31, 9 PM $ 0.000633
+1.40%
$ 2.14 million $ 48,871
Jan 31, 8 PM $ 0.00063
-0.02%
$ 2.13 million $ 51,105
Jan 31, 7 PM $ 0.000638
+0.94%
$ 2.16 million $ 49,377
Jan 31, 6 PM $ 0.000642
-2.82%
$ 2.17 million $ 53,163
Jan 31, 5 PM $ 0.000645
-4.50%
$ 2.18 million $ 53,322
Jan 31, 4 PM $ 0.000668
+0.99%
$ 2.26 million $ 55,894
Jan 31, 3 PM $ 0.000658
+0.06%
$ 2.22 million $ 54,600
Jan 31, 2 PM $ 0.000665
-3.75%
$ 2.25 million $ 55,678
Jan 31, 1 PM $ 0.000681
+0.50%
$ 2.3 million $ 57,721
Jan 31, 12 PM $ 0.000682
-0.17%
$ 2.3 million $ 54,670
Jan 31, 11 AM $ 0.000687
-0.48%
$ 2.32 million $ 53,891
Jan 31, 10 AM $ 0.000696
-0.59%
$ 2.35 million $ 55,958
Jan 31, 9 AM $ 0.0007
+0.55%
$ 2.37 million $ 56,075
Jan 31, 8 AM $ 0.000685
-2.44%
$ 2.31 million $ 57,272
Jan 31, 7 AM $ 0.000702
+1.27%
$ 2.37 million $ 58,047
Jan 31, 6 AM $ 0.000705
+0.83%
$ 2.38 million $ 60,508
Jan 31, 5 AM $ 0.000696
+0.24%
$ 2.35 million $ 59,438
Jan 31, 4 AM $ 0.000704
+1.75%
$ 2.38 million $ 58,848
Jan 31, 3 AM $ 0.00069
-2.28%
$ 2.33 million $ 58,701
Jan 31, 2 AM $ 0.000708
+1.84%
$ 2.39 million $ 59,466
Jan 31, 1 AM $ 0.000695
-1.29%
$ 2.35 million $ 58,936
Jan 31, 12 AM $ 0.000691
-0.56%
$ 2.34 million $ 59,572
Jan 30, 11 PM $ 0.00071
+2.35%
$ 2.4 million $ 61,645
Jan 30, 10 PM $ 0.000699
-0.53%
$ 2.36 million $ 58,947
Jan 30, 9 PM $ 0.000708
+1.85%
$ 2.39 million $ 59,830
Jan 30, 8 PM $ 0.000706
+0.68%
$ 2.38 million $ 60,051
Jan 30, 7 PM $ 0.00071
+0.03%
$ 2.4 million $ 60,926
Jan 30, 6 PM $ 0.000696
+0.55%
$ 2.35 million $ 59,725
Jan 30, 5 PM $ 0.000702
+0.01%
$ 2.37 million $ 58,655
Jan 30, 4 PM $ 0.000699
+1.04%
$ 2.36 million $ 59,717
Jan 30, 3 PM $ 0.000691
-1.74%
$ 2.33 million $ 58,668
Jan 30, 2 PM $ 0.000699
-1.13%
$ 2.36 million $ 60,152
Jan 30, 1 PM $ 0.000699
-0.77%
$ 2.36 million $ 59,051
Jan 30, 12 PM $ 0.000709
+0.81%
$ 2.39 million $ 60,247