cPen Historical Data

CPEN Page 65
Download
Date Close Price change Market cap Trading volume
Dec 12, 7 PM $ 0.000661
+0.10%
$ 2.23 million $ 55,634
Dec 12, 6 PM $ 0.000659
-1.16%
$ 2.23 million $ 58,171
Dec 12, 5 PM $ 0.000666
+0.85%
$ 2.25 million $ 59,022
Dec 12, 4 PM $ 0.000653
-0.96%
$ 2.21 million $ 57,649
Dec 12, 3 PM $ 0.000653
-1.67%
$ 2.21 million $ 57,732
Dec 12, 2 PM $ 0.000663
+1.82%
$ 2.24 million $ 55,465
Dec 12, 1 PM $ 0.000651
-0.95%
$ 2.2 million $ 56,185
Dec 12, 12 PM $ 0.000663
+0.94%
$ 2.24 million $ 54,365
Dec 12, 11 AM $ 0.000663
+1.50%
$ 2.24 million $ 52,472
Dec 12, 10 AM $ 0.000663
+0.85%
$ 2.24 million $ 52,154
Dec 12, 9 AM $ 0.00066
+0.02%
$ 2.23 million $ 53,482
Dec 12, 8 AM $ 0.000656
+0.80%
$ 2.22 million $ 54,403
Dec 12, 7 AM $ 0.000649
-2.51%
$ 2.19 million $ 51,875
Dec 12, 6 AM $ 0.000665
+0.09%
$ 2.25 million $ 53,019
Dec 12, 5 AM $ 0.000659
+0.33%
$ 2.23 million $ 52,677
Dec 12, 4 AM $ 0.000664
+2.71%
$ 2.24 million $ 53,469
Dec 12, 3 AM $ 0.000661
+0.50%
$ 2.23 million $ 52,867
Dec 12, 2 AM $ 0.000659
+0.15%
$ 2.23 million $ 59,518
Dec 12, 1 AM $ 0.000653
+0.94%
$ 2.21 million $ 55,586
Dec 12, 12 AM $ 0.00065
+0.05%
$ 2.2 million $ 55,097
Dec 11, 11 PM $ 0.000653
-0.17%
$ 2.21 million $ 56,159
Dec 11, 10 PM $ 0.000665
+0.27%
$ 2.25 million $ 56,061
Dec 11, 9 PM $ 0.000655
-1.28%
$ 2.21 million $ 56,571
Dec 11, 8 PM $ 0.000666
+1.88%
$ 2.25 million $ 56,700
Dec 11, 7 PM $ 0.000651
-0.94%
$ 2.23 million $ 55,980
Dec 11, 6 PM $ 0.000667
+2.21%
$ 2.21 million $ 55,068
Dec 11, 5 PM $ 0.000658
+1.29%
$ 2.22 million $ 54,472
Dec 11, 4 PM $ 0.000647
-2.20%
$ 2.19 million $ 55,012
Dec 11, 3 PM $ 0.000659
+1.10%
$ 2.23 million $ 55,037
Dec 11, 2 PM $ 0.00066
+1.69%
$ 2.23 million $ 56,474
Dec 11, 1 PM $ 0.000664
+0.53%
$ 2.24 million $ 57,127
Dec 11, 12 PM $ 0.000648
-0.67%
$ 2.19 million $ 58,424
Dec 11, 11 AM $ 0.00065
-0.40%
$ 2.2 million $ 58,301
Dec 11, 10 AM $ 0.000656
+0.33%
$ 2.22 million $ 58,046
Dec 11, 9 AM $ 0.000663
+2.06%
$ 2.24 million $ 65,266
Dec 11, 8 AM $ 0.000666
+1.97%
$ 2.25 million $ 57,253
Dec 11, 7 AM $ 0.00066
+1.41%
$ 2.23 million $ 57,349
Dec 11, 6 AM $ 0.000655
-0.05%
$ 2.21 million $ 66,385
Dec 11, 5 AM $ 0.000662
+5.00%
$ 2.24 million $ 58,780
Dec 11, 4 AM $ 0.00063
-0.38%
$ 2.13 million $ 55,047
Dec 11, 3 AM $ 0.000628
-1.09%
$ 2.12 million $ 55,427
Dec 11, 2 AM $ 0.000632
+0.99%
$ 2.14 million $ 55,081
Dec 11, 1 AM $ 0.000625
-0.05%
$ 2.11 million $ 53,229
Dec 11, 12 AM $ 0.000625
-0.22%
$ 2.11 million $ 52,559
Dec 10, 11 PM $ 0.000629
-1.13%
$ 2.13 million $ 50,751
Dec 10, 10 PM $ 0.000625
-1.36%
$ 2.11 million $ 50,799
Dec 10, 9 PM $ 0.000638
+2.19%
$ 2.16 million $ 50,930
Dec 10, 8 PM $ 0.000627
-1.23%
$ 2.12 million $ 49,339
Dec 10, 7 PM $ 0.000638
+0.26%
$ 2.16 million $ 50,199
Dec 10, 6 PM $ 0.000627
-1.65%
$ 2.12 million $ 50,209