cPen Historical Data

CPEN Page 66
Download
Date Close Price change Market cap Trading volume
Dec 10, 6 PM $ 0.000627
-1.65%
$ 2.12 million $ 50,209
Dec 10, 5 PM $ 0.000638
+2.00%
$ 2.16 million $ 51,449
Dec 10, 4 PM $ 0.000633
-0.49%
$ 2.14 million $ 50,943
Dec 10, 3 PM $ 0.000634
-0.75%
$ 2.14 million $ 51,768
Dec 10, 2 PM $ 0.000627
+0.27%
$ 2.12 million $ 51,339
Dec 10, 1 PM $ 0.000637
+1.05%
$ 2.15 million $ 50,123
Dec 10, 12 PM $ 0.000625
-2.10%
$ 2.11 million $ 50,620
Dec 10, 11 AM $ 0.000634
+0.46%
$ 2.14 million $ 54,124
Dec 10, 10 AM $ 0.000624
-1.72%
$ 2.11 million $ 51,346
Dec 10, 9 AM $ 0.000626
-0.98%
$ 2.11 million $ 51,839
Dec 10, 8 AM $ 0.000637
+0.24%
$ 2.15 million $ 51,111
Dec 10, 7 AM $ 0.000633
+0.73%
$ 2.14 million $ 52,138
Dec 10, 6 AM $ 0.000625
-0.19%
$ 2.11 million $ 51,994
Dec 10, 5 AM $ 0.000628
-0.13%
$ 2.12 million $ 51,508
Dec 10, 4 AM $ 0.000628
+0.19%
$ 2.12 million $ 53,066
Dec 10, 3 AM $ 0.000627
+0.29%
$ 2.12 million $ 52,641
Dec 10, 2 AM $ 0.000627
-0.18%
$ 2.12 million $ 52,973
Dec 10, 1 AM $ 0.000627
-0.19%
$ 2.12 million $ 53,478
Dec 10, 12 AM $ 0.000629
+0.16%
$ 2.12 million $ 53,707
Dec 9, 11 PM $ 0.000628
+0.24%
$ 2.12 million $ 53,880
Dec 9, 10 PM $ 0.000625
-0.38%
$ 2.11 million $ 54,361
Dec 9, 9 PM $ 0.000627
+0.35%
$ 2.12 million $ 54,377
Dec 9, 8 PM $ 0.000629
+0.03%
$ 2.13 million $ 56,059
Dec 9, 7 PM $ 0.000627
+0.26%
$ 2.12 million $ 54,013
Dec 9, 6 PM $ 0.000629
+0.72%
$ 2.13 million $ 53,376
Dec 9, 5 PM $ 0.000625
-0.22%
$ 2.11 million $ 52,895
Dec 9, 4 PM $ 0.000631
+0.52%
$ 2.13 million $ 55,145
Dec 9, 3 PM $ 0.000631
+0.56%
$ 2.13 million $ 54,352
Dec 9, 2 PM $ 0.000627
+0.01%
$ 2.12 million $ 53,936
Dec 9, 1 PM $ 0.000627
-0.19%
$ 2.12 million $ 51,941
Dec 9, 12 PM $ 0.000628
-0.21%
$ 2.12 million $ 52,367
Dec 9, 11 AM $ 0.000627
+0.45%
$ 2.12 million $ 52,047
Dec 9, 10 AM $ 0.000628
-0.19%
$ 2.12 million $ 51,090
Dec 9, 9 AM $ 0.000629
+0.70%
$ 2.13 million $ 51,204
Dec 9, 8 AM $ 0.000628
-0.21%
$ 2.12 million $ 52,069
Dec 9, 7 AM $ 0.000629
+0.00%
$ 2.12 million $ 51,418
Dec 9, 6 AM $ 0.000628
+0.54%
$ 2.12 million $ 51,296
Dec 9, 5 AM $ 0.000625
-0.27%
$ 2.11 million $ 51,389
Dec 9, 4 AM $ 0.000627
-0.14%
$ 2.12 million $ 51,095
Dec 9, 3 AM $ 0.000628
+0.34%
$ 2.12 million $ 51,897
Dec 9, 2 AM $ 0.000629
+0.50%
$ 2.13 million $ 51,221
Dec 9, 1 AM $ 0.000626
-0.35%
$ 2.12 million $ 52,875
Dec 9, 12 AM $ 0.000629
+0.87%
$ 2.13 million $ 52,158
Dec 8, 11 PM $ 0.000623
+1.50%
$ 2.11 million $ 51,976
Dec 8, 10 PM $ 0.000611
-1.60%
$ 2.06 million $ 51,542
Dec 8, 9 PM $ 0.000629
+1.58%
$ 2.12 million $ 51,715
Dec 8, 8 PM $ 0.000616
+0.84%
$ 2.08 million $ 51,644
Dec 8, 7 PM $ 0.000617
+0.40%
$ 2.09 million $ 53,991
Dec 8, 6 PM $ 0.000611
+0.61%
$ 2.07 million $ 53,580
Dec 8, 5 PM $ 0.000613
+0.49%
$ 2.1 million $ 54,421