cPen Historical Data

CPEN Page 67
Download
Date Close Price change Market cap Trading volume
Jan 28, 8 AM $ 0.000707
+0.40%
$ 2.39 million $ 57,929
Jan 28, 7 AM $ 0.000715
+1.78%
$ 2.42 million $ 58,440
Jan 28, 6 AM $ 0.000708
-1.13%
$ 2.39 million $ 59,892
Jan 28, 5 AM $ 0.000707
-0.49%
$ 2.39 million $ 59,221
Jan 28, 4 AM $ 0.000715
+2.06%
$ 2.42 million $ 59,406
Jan 28, 3 AM $ 0.0007
+0.01%
$ 2.37 million $ 58,377
Jan 28, 2 AM $ 0.000709
+1.87%
$ 2.4 million $ 58,020
Jan 28, 1 AM $ 0.000714
-0.24%
$ 2.41 million $ 56,286
Jan 28, 12 AM $ 0.000713
+0.49%
$ 2.41 million $ 57,437
Jan 27, 11 PM $ 0.00071
-0.22%
$ 2.4 million $ 57,490
Jan 27, 10 PM $ 0.000715
+1.43%
$ 2.42 million $ 58,172
Jan 27, 9 PM $ 0.0007
-1.80%
$ 2.37 million $ 57,313
Jan 27, 8 PM $ 0.000702
-0.24%
$ 2.37 million $ 57,822
Jan 27, 7 PM $ 0.000713
+2.41%
$ 2.41 million $ 59,520
Jan 27, 6 PM $ 0.000713
+1.95%
$ 2.41 million $ 58,949
Jan 27, 5 PM $ 0.000702
-1.03%
$ 2.37 million $ 56,877
Jan 27, 4 PM $ 0.0007
-0.26%
$ 2.37 million $ 57,366
Jan 27, 3 PM $ 0.000715
+0.89%
$ 2.42 million $ 58,357
Jan 27, 2 PM $ 0.000712
+0.45%
$ 2.41 million $ 56,080
Jan 27, 1 PM $ 0.000696
-2.04%
$ 2.35 million $ 52,869
Jan 27, 12 PM $ 0.000705
+0.98%
$ 2.38 million $ 49,547
Jan 27, 11 AM $ 0.000713
+0.97%
$ 2.41 million $ 48,225
Jan 27, 10 AM $ 0.000714
+1.70%
$ 2.41 million $ 45,316
Jan 27, 9 AM $ 0.000695
-0.58%
$ 2.35 million $ 41,995
Jan 27, 8 AM $ 0.000712
+0.36%
$ 2.41 million $ 40,423
Jan 27, 7 AM $ 0.000713
+1.09%
$ 2.41 million $ 37,913
Jan 27, 6 AM $ 0.000707
+1.06%
$ 2.39 million $ 35,771
Jan 27, 5 AM $ 0.000695
-2.84%
$ 2.35 million $ 31,658
Jan 27, 4 AM $ 0.000699
-1.38%
$ 2.36 million $ 29,220
Jan 27, 3 AM $ 0.000708
+1.66%
$ 2.39 million $ 27,157
Jan 27, 2 AM $ 0.000694
-2.99%
$ 2.35 million $ 27,713
Jan 27, 1 AM $ 0.000704
+0.88%
$ 2.38 million $ 27,828
Jan 27, 12 AM $ 0.000708
-0.67%
$ 2.39 million $ 27,700
Jan 26, 11 PM $ 0.000714
-0.07%
$ 2.41 million $ 28,535
Jan 26, 10 PM $ 0.000711
+0.61%
$ 2.4 million $ 28,987
Jan 26, 9 PM $ 0.000704
-0.71%
$ 2.38 million $ 28,822
Jan 26, 8 PM $ 0.000713
-0.24%
$ 2.41 million $ 29,413
Jan 26, 7 PM $ 0.000705
+0.96%
$ 2.38 million $ 29,317
Jan 26, 6 PM $ 0.0007
-0.53%
$ 2.37 million $ 28,489
Jan 26, 5 PM $ 0.000704
-0.96%
$ 2.38 million $ 28,494
Jan 26, 4 PM $ 0.000711
-0.69%
$ 2.4 million $ 28,209
Jan 26, 3 PM $ 0.000698
+0.35%
$ 2.36 million $ 27,626
Jan 26, 2 PM $ 0.000695
+0.00%
$ 2.35 million $ 29,970
Jan 26, 1 PM $ 0.000695
+0.01%
$ 2.35 million $ 32,303
Jan 26, 12 PM $ 0.000695
-0.01%
$ 2.35 million $ 35,280
Jan 26, 11 AM $ 0.000695
-0.04%
$ 2.35 million $ 37,139
Jan 26, 10 AM $ 0.000696
+0.01%
$ 2.35 million $ 39,534
Jan 26, 9 AM $ 0.000696
+0.12%
$ 2.35 million $ 41,805
Jan 26, 8 AM $ 0.000695
+0.00%
$ 2.35 million $ 42,393
Jan 26, 7 AM $ 0.000695
+0.00%
$ 2.35 million $ 45,610