cPen Historical Data

CPEN Page 69
Download
Date Close Price change Market cap Trading volume
Dec 4, 4 PM $ 0.000524
+0.69%
$ 1.77 million $ 55,195
Dec 4, 3 PM $ 0.000514
-0.56%
$ 1.74 million $ 54,299
Dec 4, 2 PM $ 0.000516
-1.62%
$ 1.74 million $ 56,504
Dec 4, 1 PM $ 0.000527
+0.82%
$ 1.78 million $ 56,432
Dec 4, 12 PM $ 0.000516
-2.35%
$ 1.74 million $ 56,541
Dec 4, 11 AM $ 0.000514
-0.02%
$ 1.74 million $ 55,918
Dec 4, 10 AM $ 0.000516
+0.35%
$ 1.74 million $ 53,992
Dec 4, 9 AM $ 0.000521
+0.62%
$ 1.76 million $ 54,277
Dec 4, 8 AM $ 0.000518
-0.90%
$ 1.75 million $ 54,935
Dec 4, 7 AM $ 0.000524
+1.37%
$ 1.77 million $ 56,053
Dec 4, 6 AM $ 0.000516
-0.35%
$ 1.74 million $ 54,722
Dec 4, 5 AM $ 0.000519
+0.17%
$ 1.76 million $ 53,053
Dec 4, 4 AM $ 0.000526
+1.08%
$ 1.78 million $ 52,585
Dec 4, 3 AM $ 0.000521
-0.12%
$ 1.76 million $ 53,442
Dec 4, 2 AM $ 0.000522
-0.57%
$ 1.76 million $ 55,901
Dec 4, 1 AM $ 0.000517
-2.21%
$ 1.75 million $ 55,035
Dec 4, 12 AM $ 0.000527
+0.50%
$ 1.78 million $ 55,264
Dec 3, 11 PM $ 0.000524
+0.86%
$ 1.79 million $ 56,622
Dec 3, 10 PM $ 0.000527
+0.91%
$ 1.78 million $ 56,326
Dec 3, 9 PM $ 0.000523
+0.71%
$ 1.77 million $ 55,953
Dec 3, 8 PM $ 0.000519
-1.36%
$ 1.75 million $ 56,049
Dec 3, 7 PM $ 0.000523
-0.22%
$ 1.77 million $ 55,977
Dec 3, 6 PM $ 0.000519
-0.40%
$ 1.75 million $ 55,098
Dec 3, 5 PM $ 0.000523
+0.02%
$ 1.77 million $ 55,536
Dec 3, 4 PM $ 0.000523
+0.87%
$ 1.77 million $ 57,824
Dec 3, 3 PM $ 0.000518
-1.22%
$ 1.75 million $ 56,442
Dec 3, 2 PM $ 0.000514
-0.88%
$ 1.75 million $ 57,278
Dec 3, 1 PM $ 0.000519
+0.32%
$ 1.79 million $ 58,213
Dec 3, 12 PM $ 0.000517
-2.09%
$ 1.76 million $ 56,966
Dec 3, 11 AM $ 0.000528
+6.25%
$ 1.78 million $ 58,363
Dec 3, 10 AM $ 0.0005
+1.48%
$ 1.69 million $ 54,532
Dec 3, 9 AM $ 0.000491
+0.76%
$ 1.66 million $ 53,591
Dec 3, 8 AM $ 0.000494
-0.70%
$ 1.67 million $ 52,389
Dec 3, 7 AM $ 0.000495
+0.41%
$ 1.67 million $ 52,414
Dec 3, 6 AM $ 0.000498
-0.56%
$ 1.68 million $ 51,723
Dec 3, 5 AM $ 0.000502
+1.84%
$ 1.66 million $ 53,518
Dec 3, 4 AM $ 0.000492
+0.04%
$ 1.66 million $ 53,026
Dec 3, 3 AM $ 0.000498
+0.65%
$ 1.68 million $ 53,322
Dec 3, 2 AM $ 0.000497
+0.18%
$ 1.68 million $ 53,375
Dec 3, 1 AM $ 0.0005
+0.40%
$ 1.69 million $ 52,715
Dec 3, 12 AM $ 0.000499
-0.04%
$ 1.69 million $ 53,376
Dec 2, 11 PM $ 0.000489
-2.51%
$ 1.65 million $ 56,148
Dec 2, 10 PM $ 0.000501
+2.22%
$ 1.69 million $ 55,897
Dec 2, 9 PM $ 0.000488
-0.32%
$ 1.65 million $ 53,589
Dec 2, 8 PM $ 0.000489
-0.15%
$ 1.65 million $ 54,332
Dec 2, 7 PM $ 0.00049
-0.18%
$ 1.66 million $ 55,283
Dec 2, 6 PM $ 0.00049
-0.61%
$ 1.65 million $ 53,903
Dec 2, 5 PM $ 0.000489
-2.72%
$ 1.65 million $ 55,453
Dec 2, 4 PM $ 0.000503
+0.69%
$ 1.65 million $ 56,476
Dec 2, 3 PM $ 0.000497
+0.65%
$ 1.68 million $ 56,483