cPen Historical Data

CPEN Page 68
Download
Date Close Price change Market cap Trading volume
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
Dec 6, 3 PM $ 0.000616
+0.90%
$ 2.08 million $ 55,552
Dec 6, 2 PM $ 0.000622
+1.27%
$ 2.08 million $ 54,763
Dec 6, 1 PM $ 0.00062
+1.77%
$ 2.1 million $ 55,600
Dec 6, 12 PM $ 0.000621
+1.04%
$ 2.1 million $ 55,461
Dec 6, 11 AM $ 0.000621
+1.97%
$ 2.1 million $ 57,220
Dec 6, 10 AM $ 0.000615
+0.37%
$ 2.08 million $ 61,830
Dec 6, 9 AM $ 0.000611
-0.46%
$ 2.06 million $ 58,317
Dec 6, 8 AM $ 0.000614
+0.44%
$ 2.07 million $ 59,609
Dec 6, 7 AM $ 0.000614
-1.30%
$ 2.09 million $ 59,272
Dec 6, 6 AM $ 0.000612
+0.85%
$ 2.07 million $ 65,391
Dec 6, 5 AM $ 0.000613
-0.55%
$ 2.07 million $ 60,210
Dec 6, 4 AM $ 0.000608
+0.50%
$ 2.06 million $ 61,697
Dec 6, 3 AM $ 0.000602
-1.36%
$ 2.04 million $ 59,858
Dec 6, 2 AM $ 0.000606
-1.78%
$ 2.05 million $ 61,054
Dec 6, 1 AM $ 0.000611
+0.00%
$ 2.07 million $ 62,735
Dec 6, 12 AM $ 0.000613
-1.18%
$ 2.07 million $ 62,525
Dec 5, 11 PM $ 0.000603
-1.00%
$ 2.04 million $ 63,777
Dec 5, 10 PM $ 0.00062
+0.57%
$ 2.09 million $ 62,867
Dec 5, 9 PM $ 0.000619
+0.72%
$ 2.09 million $ 63,446
Dec 5, 8 PM $ 0.000616
+1.85%
$ 2.08 million $ 67,405
Dec 5, 7 PM $ 0.000615
+0.28%
$ 2.08 million $ 67,661
Dec 5, 6 PM $ 0.000612
+0.78%
$ 2.07 million $ 68,624
Dec 5, 5 PM $ 0.000607
-0.19%
$ 2.05 million $ 68,763
Dec 5, 4 PM $ 0.000608
-1.84%
$ 2.05 million $ 69,430
Dec 5, 3 PM $ 0.000606
-1.35%
$ 2.05 million $ 71,548
Dec 5, 2 PM $ 0.000606
-4.74%
$ 2.05 million $ 71,259
Dec 5, 1 PM $ 0.000549
-0.15%
$ 1.86 million $ 61,600
Dec 5, 12 PM $ 0.000563
+1.28%
$ 1.9 million $ 61,266
Dec 5, 11 AM $ 0.000561
+0.68%
$ 1.9 million $ 61,302
Dec 5, 10 AM $ 0.000558
+1.34%
$ 1.88 million $ 61,349
Dec 5, 9 AM $ 0.000557
+0.24%
$ 1.88 million $ 61,385
Dec 5, 8 AM $ 0.000565
+1.99%
$ 1.91 million $ 61,271
Dec 5, 7 AM $ 0.00056
+0.65%
$ 1.89 million $ 60,710
Dec 5, 6 AM $ 0.000551
-0.02%
$ 1.86 million $ 60,358
Dec 5, 5 AM $ 0.000559
+0.87%
$ 1.89 million $ 61,544
Dec 5, 4 AM $ 0.000553
+7.23%
$ 1.87 million $ 62,044
Dec 5, 3 AM $ 0.000524
-0.59%
$ 1.77 million $ 57,307
Dec 5, 2 AM $ 0.000519
-1.80%
$ 1.75 million $ 57,510
Dec 5, 1 AM $ 0.000519
-1.95%
$ 1.75 million $ 56,641
Dec 5, 12 AM $ 0.000515
-1.47%
$ 1.74 million $ 58,370
Dec 4, 11 PM $ 0.000516
-0.48%
$ 1.74 million $ 57,325
Dec 4, 10 PM $ 0.000525
+2.10%
$ 1.77 million $ 57,349
Dec 4, 9 PM $ 0.000519
-1.27%
$ 1.75 million $ 55,843
Dec 4, 8 PM $ 0.000516
-2.09%
$ 1.74 million $ 56,088
Dec 4, 7 PM $ 0.000522
-0.13%
$ 1.76 million $ 55,095
Dec 4, 6 PM $ 0.000527
+0.86%
$ 1.78 million $ 54,469
Dec 4, 5 PM $ 0.000514
-2.47%
$ 1.74 million $ 54,608
Dec 4, 4 PM $ 0.000524
+0.69%
$ 1.77 million $ 55,195