cPen Historical Data

CPEN Page 65
Download
Date Close Price change Market cap Trading volume
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
Jan 30, 11 AM $ 0.000701
+0.54%
$ 2.37 million $ 61,796
Jan 30, 10 AM $ 0.000692
-0.38%
$ 2.34 million $ 59,283
Jan 30, 9 AM $ 0.000698
-1.59%
$ 2.36 million $ 59,771
Jan 30, 8 AM $ 0.000714
+1.87%
$ 2.41 million $ 60,239
Jan 30, 7 AM $ 0.0007
-1.87%
$ 2.36 million $ 58,196
Jan 30, 6 AM $ 0.000713
+2.47%
$ 2.41 million $ 57,456
Jan 30, 5 AM $ 0.000704
+0.95%
$ 2.38 million $ 56,226
Jan 30, 4 AM $ 0.000708
-1.00%
$ 2.39 million $ 55,366
Jan 30, 3 AM $ 0.000701
-0.60%
$ 2.37 million $ 54,845
Jan 30, 2 AM $ 0.000704
+0.44%
$ 2.38 million $ 54,961
Jan 30, 1 AM $ 0.000702
-1.64%
$ 2.37 million $ 56,994
Jan 30, 12 AM $ 0.000703
-0.55%
$ 2.37 million $ 55,940
Jan 29, 11 PM $ 0.000714
+1.97%
$ 2.41 million $ 56,930
Jan 29, 10 PM $ 0.000715
+2.23%
$ 2.42 million $ 56,442
Jan 29, 9 PM $ 0.000707
+0.82%
$ 2.39 million $ 55,927
Jan 29, 8 PM $ 0.000716
+0.64%
$ 2.42 million $ 56,602
Jan 29, 7 PM $ 0.000698
-1.91%
$ 2.36 million $ 53,888
Jan 29, 6 PM $ 0.000714
+0.36%
$ 2.41 million $ 54,185
Jan 29, 5 PM $ 0.000703
-1.42%
$ 2.38 million $ 53,806
Jan 29, 4 PM $ 0.000702
-0.30%
$ 2.37 million $ 53,792
Jan 29, 3 PM $ 0.000707
+0.71%
$ 2.39 million $ 53,659
Jan 29, 2 PM $ 0.000702
-0.69%
$ 2.37 million $ 52,201
Jan 29, 1 PM $ 0.000705
+0.76%
$ 2.38 million $ 51,951
Jan 29, 12 PM $ 0.000706
-0.98%
$ 2.38 million $ 51,781
Jan 29, 11 AM $ 0.000697
-1.87%
$ 2.35 million $ 51,020
Jan 29, 10 AM $ 0.000709
-0.15%
$ 2.4 million $ 50,980
Jan 29, 9 AM $ 0.00071
+1.93%
$ 2.4 million $ 53,743
Jan 29, 8 AM $ 0.000716
+1.32%
$ 2.42 million $ 51,040
Jan 29, 7 AM $ 0.000707
+1.00%
$ 2.39 million $ 54,224
Jan 29, 6 AM $ 0.000696
-2.13%
$ 2.35 million $ 54,288
Jan 29, 5 AM $ 0.000709
+1.38%
$ 2.4 million $ 55,334
Jan 29, 4 AM $ 0.000715
+0.05%
$ 2.42 million $ 56,293
Jan 29, 3 AM $ 0.000714
+1.43%
$ 2.41 million $ 54,239
Jan 29, 2 AM $ 0.000704
-1.18%
$ 2.38 million $ 55,353
Jan 29, 1 AM $ 0.000714
-0.16%
$ 2.41 million $ 56,496
Jan 29, 12 AM $ 0.0007
-0.14%
$ 2.37 million $ 54,553
Jan 28, 11 PM $ 0.000708
-1.11%
$ 2.39 million $ 56,331
Jan 28, 10 PM $ 0.0007
-2.15%
$ 2.36 million $ 55,207
Jan 28, 9 PM $ 0.000716
+3.13%
$ 2.42 million $ 56,654
Jan 28, 8 PM $ 0.000709
+0.58%
$ 2.4 million $ 53,578
Jan 28, 7 PM $ 0.00071
-0.09%
$ 2.4 million $ 54,896
Jan 28, 6 PM $ 0.000698
-0.63%
$ 2.36 million $ 56,291
Jan 28, 5 PM $ 0.000708
-0.48%
$ 2.39 million $ 58,861
Jan 28, 4 PM $ 0.000701
-1.46%
$ 2.37 million $ 57,987
Jan 28, 3 PM $ 0.000711
+0.31%
$ 2.4 million $ 58,980
Jan 28, 2 PM $ 0.000708
-0.18%
$ 2.39 million $ 57,808
Jan 28, 1 PM $ 0.000707
-1.02%
$ 2.39 million $ 57,448
Jan 28, 12 PM $ 0.000708
+1.41%
$ 2.39 million $ 59,542