cPen Historical Data

CPEN Page 68
Download
Date Close Price change Market cap Trading volume
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
Jan 26, 6 AM $ 0.000695
+0.00%
$ 2.35 million $ 47,053
Jan 26, 5 AM $ 0.000695
+0.00%
$ 2.35 million $ 49,479
Jan 26, 4 AM $ 0.000695
+0.00%
$ 2.35 million $ 51,334
Jan 26, 3 AM $ 0.000695
-1.10%
$ 2.35 million $ 52,875
Jan 26, 2 AM $ 0.000706
+0.53%
$ 2.39 million $ 54,197
Jan 26, 1 AM $ 0.000715
+2.77%
$ 2.42 million $ 53,480
Jan 26, 12 AM $ 0.000707
-1.29%
$ 2.39 million $ 53,585
Jan 25, 11 PM $ 0.000702
+0.07%
$ 2.37 million $ 55,560
Jan 25, 10 PM $ 0.000699
-0.30%
$ 2.36 million $ 53,476
Jan 25, 9 PM $ 0.000714
+2.79%
$ 2.41 million $ 52,270
Jan 25, 8 PM $ 0.000716
+0.65%
$ 2.42 million $ 52,253
Jan 25, 7 PM $ 0.000711
+0.47%
$ 2.4 million $ 53,934
Jan 25, 6 PM $ 0.000708
+0.68%
$ 2.39 million $ 54,110
Jan 25, 5 PM $ 0.000705
+0.95%
$ 2.38 million $ 54,009
Jan 25, 4 PM $ 0.000699
-1.81%
$ 2.36 million $ 52,912
Jan 25, 3 PM $ 0.000714
+2.24%
$ 2.41 million $ 51,977
Jan 25, 2 PM $ 0.000702
-1.72%
$ 2.37 million $ 51,348
Jan 25, 1 PM $ 0.000701
+0.62%
$ 2.37 million $ 51,998
Jan 25, 12 PM $ 0.000709
-0.42%
$ 2.4 million $ 49,773
Jan 25, 11 AM $ 0.000698
-1.74%
$ 2.36 million $ 50,748
Jan 25, 10 AM $ 0.00071
+1.66%
$ 2.4 million $ 50,127
Jan 25, 9 AM $ 0.000712
+1.33%
$ 2.41 million $ 51,546
Jan 25, 8 AM $ 0.000709
+1.53%
$ 2.39 million $ 51,121
Jan 25, 7 AM $ 0.000702
-0.03%
$ 2.37 million $ 48,750
Jan 25, 6 AM $ 0.000696
-0.12%
$ 2.35 million $ 50,359
Jan 25, 5 AM $ 0.0007
+0.49%
$ 2.37 million $ 50,950
Jan 25, 4 AM $ 0.000708
+1.07%
$ 2.39 million $ 51,214
Jan 25, 3 AM $ 0.000702
+0.59%
$ 2.37 million $ 51,905
Jan 25, 2 AM $ 0.000703
-0.95%
$ 2.38 million $ 51,736
Jan 25, 1 AM $ 0.000714
+1.76%
$ 2.41 million $ 52,210
Jan 25, 12 AM $ 0.000712
+2.10%
$ 2.41 million $ 53,537
Jan 24, 11 PM $ 0.000706
-1.36%
$ 2.39 million $ 53,928
Jan 24, 10 PM $ 0.000699
+0.33%
$ 2.36 million $ 53,933
Jan 24, 9 PM $ 0.000696
-1.42%
$ 2.35 million $ 53,840
Jan 24, 8 PM $ 0.000706
+0.29%
$ 2.39 million $ 54,362
Jan 24, 7 PM $ 0.000711
+0.10%
$ 2.4 million $ 54,066
Jan 24, 6 PM $ 0.000712
+1.29%
$ 2.41 million $ 54,318
Jan 24, 5 PM $ 0.000702
+0.51%
$ 2.37 million $ 53,589
Jan 24, 4 PM $ 0.000712
+2.37%
$ 2.41 million $ 55,318
Jan 24, 3 PM $ 0.000716
+1.90%
$ 2.42 million $ 56,485
Jan 24, 2 PM $ 0.000709
-0.50%
$ 2.4 million $ 55,145
Jan 24, 1 PM $ 0.000699
+0.01%
$ 2.36 million $ 55,256
Jan 24, 12 PM $ 0.000703
-0.04%
$ 2.38 million $ 55,623
Jan 24, 11 AM $ 0.00071
+0.20%
$ 2.4 million $ 56,486
Jan 24, 10 AM $ 0.000696
-1.93%
$ 2.35 million $ 55,269
Jan 24, 9 AM $ 0.000701
+0.74%
$ 2.37 million $ 56,257
Jan 24, 8 AM $ 0.000697
-2.19%
$ 2.36 million $ 55,472
Jan 24, 7 AM $ 0.000712
-0.52%
$ 2.41 million $ 57,998