cPen Historical Data

CPEN Page 67
Download
Date Close Price change Market cap Trading volume
Dec 8, 5 PM $ 0.000613
+0.49%
$ 2.1 million $ 54,421
Dec 8, 4 PM $ 0.000616
-0.87%
$ 2.07 million $ 53,855
Dec 8, 3 PM $ 0.000626
+2.53%
$ 2.11 million $ 55,185
Dec 8, 2 PM $ 0.000618
-0.74%
$ 2.09 million $ 54,321
Dec 8, 1 PM $ 0.000609
-0.05%
$ 2.06 million $ 56,734
Dec 8, 12 PM $ 0.000621
-0.34%
$ 2.1 million $ 55,554
Dec 8, 11 AM $ 0.000617
-0.98%
$ 2.09 million $ 56,722
Dec 8, 10 AM $ 0.000619
+1.21%
$ 2.09 million $ 57,443
Dec 8, 9 AM $ 0.000616
+0.56%
$ 2.08 million $ 58,015
Dec 8, 8 AM $ 0.000611
-2.50%
$ 2.07 million $ 56,940
Dec 8, 7 AM $ 0.000617
-1.56%
$ 2.08 million $ 57,862
Dec 8, 6 AM $ 0.00061
-1.74%
$ 2.06 million $ 57,354
Dec 8, 5 AM $ 0.000618
-0.55%
$ 2.09 million $ 58,470
Dec 8, 4 AM $ 0.000619
+0.23%
$ 2.09 million $ 58,733
Dec 8, 3 AM $ 0.000623
+0.16%
$ 2.11 million $ 58,051
Dec 8, 2 AM $ 0.000622
-0.21%
$ 2.1 million $ 59,242
Dec 8, 1 AM $ 0.000616
+1.27%
$ 2.08 million $ 58,967
Dec 8, 12 AM $ 0.00061
-1.84%
$ 2.09 million $ 57,805
Dec 7, 11 PM $ 0.000612
+0.51%
$ 2.07 million $ 58,864
Dec 7, 10 PM $ 0.000616
+1.30%
$ 2.08 million $ 58,421
Dec 7, 9 PM $ 0.000619
-0.35%
$ 2.09 million $ 57,108
Dec 7, 8 PM $ 0.000622
+1.92%
$ 2.1 million $ 59,263
Dec 7, 7 PM $ 0.000611
-1.31%
$ 2.06 million $ 57,759
Dec 7, 6 PM $ 0.000614
-1.33%
$ 2.08 million $ 58,249
Dec 7, 5 PM $ 0.000625
+2.56%
$ 2.11 million $ 58,407
Dec 7, 4 PM $ 0.000612
-0.50%
$ 2.07 million $ 55,784
Dec 7, 3 PM $ 0.000617
+0.37%
$ 2.08 million $ 57,783
Dec 7, 2 PM $ 0.000627
+0.18%
$ 2.12 million $ 56,473
Dec 7, 1 PM $ 0.000615
-0.63%
$ 2.08 million $ 56,298
Dec 7, 12 PM $ 0.000622
+0.62%
$ 2.1 million $ 55,839
Dec 7, 11 AM $ 0.000621
+1.97%
$ 2.1 million $ 55,614
Dec 7, 10 AM $ 0.000611
+0.07%
$ 2.06 million $ 55,372
Dec 7, 9 AM $ 0.000611
-1.56%
$ 2.06 million $ 54,668
Dec 7, 8 AM $ 0.00062
-0.48%
$ 2.09 million $ 55,379
Dec 7, 7 AM $ 0.00062
-0.86%
$ 2.1 million $ 56,321
Dec 7, 6 AM $ 0.00061
-0.08%
$ 2.06 million $ 56,856
Dec 7, 5 AM $ 0.000614
-1.88%
$ 2.08 million $ 54,711
Dec 7, 4 AM $ 0.00061
-1.44%
$ 2.06 million $ 55,101
Dec 7, 3 AM $ 0.000608
-0.25%
$ 2.06 million $ 55,456
Dec 7, 2 AM $ 0.000627
+2.02%
$ 2.12 million $ 54,387
Dec 7, 1 AM $ 0.000619
+0.42%
$ 2.09 million $ 54,222
Dec 7, 12 AM $ 0.00061
-0.23%
$ 2.06 million $ 54,255
Dec 6, 11 PM $ 0.00061
-1.09%
$ 2.06 million $ 54,306
Dec 6, 10 PM $ 0.000613
-0.92%
$ 2.07 million $ 55,989
Dec 6, 9 PM $ 0.000625
+1.15%
$ 2.11 million $ 56,644
Dec 6, 8 PM $ 0.000624
+0.64%
$ 2.11 million $ 56,415
Dec 6, 7 PM $ 0.000613
+0.79%
$ 2.07 million $ 56,468
Dec 6, 6 PM $ 0.000608
-0.51%
$ 2.05 million $ 55,318
Dec 6, 5 PM $ 0.00062
-0.11%
$ 2.1 million $ 56,573
Dec 6, 4 PM $ 0.000626
+2.17%
$ 2.11 million $ 56,905