cPen Historical Data

CPEN Page 69
Download
Date Close Price change Market cap Trading volume
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
Jan 24, 6 AM $ 0.000708
+0.27%
$ 2.39 million $ 57,059
Jan 24, 5 AM $ 0.000703
-0.89%
$ 2.38 million $ 55,940
Jan 24, 4 AM $ 0.000704
-1.56%
$ 2.38 million $ 55,219
Jan 24, 3 AM $ 0.000709
-0.80%
$ 2.4 million $ 56,240
Jan 24, 2 AM $ 0.000709
+0.45%
$ 2.39 million $ 56,564
Jan 24, 1 AM $ 0.000708
+0.73%
$ 2.39 million $ 56,947
Jan 24, 12 AM $ 0.000704
+0.01%
$ 2.38 million $ 56,858
Jan 23, 11 PM $ 0.000695
-0.58%
$ 2.35 million $ 55,954
Jan 23, 10 PM $ 0.000709
-0.28%
$ 2.4 million $ 56,655
Jan 23, 9 PM $ 0.000705
-1.09%
$ 2.38 million $ 56,796
Jan 23, 8 PM $ 0.000703
-0.94%
$ 2.38 million $ 56,807
Jan 23, 7 PM $ 0.000702
-2.01%
$ 2.37 million $ 56,379
Jan 23, 6 PM $ 0.000695
-1.21%
$ 2.35 million $ 56,631
Jan 23, 5 PM $ 0.000706
+0.95%
$ 2.38 million $ 57,503
Jan 23, 4 PM $ 0.000702
-1.99%
$ 2.37 million $ 56,664
Jan 23, 3 PM $ 0.000712
+1.71%
$ 2.41 million $ 58,316
Jan 23, 2 PM $ 0.000699
-1.30%
$ 2.36 million $ 56,593
Jan 23, 1 PM $ 0.000703
-0.88%
$ 2.38 million $ 56,022
Jan 23, 12 PM $ 0.000712
+2.19%
$ 2.41 million $ 58,532
Jan 23, 11 AM $ 0.000703
-1.77%
$ 2.38 million $ 58,256
Jan 23, 10 AM $ 0.000698
-0.17%
$ 2.36 million $ 57,982
Jan 23, 9 AM $ 0.000702
+0.21%
$ 2.37 million $ 58,936
Jan 23, 8 AM $ 0.000696
-0.58%
$ 2.35 million $ 59,506
Jan 23, 7 AM $ 0.000699
+0.48%
$ 2.36 million $ 58,570
Jan 23, 6 AM $ 0.000711
+0.40%
$ 2.4 million $ 60,385
Jan 23, 5 AM $ 0.000706
+1.09%
$ 2.39 million $ 60,559
Jan 23, 4 AM $ 0.000712
+0.89%
$ 2.41 million $ 62,644
Jan 23, 3 AM $ 0.000711
+2.31%
$ 2.4 million $ 62,380
Jan 23, 2 AM $ 0.000696
-1.84%
$ 2.35 million $ 60,137
Jan 23, 1 AM $ 0.000715
+2.71%
$ 2.42 million $ 60,964
Jan 23, 12 AM $ 0.000712
+0.55%
$ 2.41 million $ 60,923
Jan 22, 11 PM $ 0.000714
+1.34%
$ 2.41 million $ 60,353
Jan 22, 10 PM $ 0.000711
+1.09%
$ 2.4 million $ 58,883
Jan 22, 9 PM $ 0.00071
-0.79%
$ 2.4 million $ 59,083
Jan 22, 8 PM $ 0.000698
-0.66%
$ 2.36 million $ 56,353
Jan 22, 7 PM $ 0.000701
+0.58%
$ 2.37 million $ 55,688
Jan 22, 6 PM $ 0.000697
-0.92%
$ 2.36 million $ 57,508
Jan 22, 5 PM $ 0.000706
+0.09%
$ 2.39 million $ 57,776
Jan 22, 4 PM $ 0.0007
-2.22%
$ 2.36 million $ 57,924
Jan 22, 3 PM $ 0.000705
-1.41%
$ 2.38 million $ 58,419
Jan 22, 2 PM $ 0.000696
-2.56%
$ 2.35 million $ 57,203
Jan 22, 1 PM $ 0.000709
+1.89%
$ 2.39 million $ 58,956
Jan 22, 12 PM $ 0.000696
-0.47%
$ 2.35 million $ 57,902
Jan 22, 11 AM $ 0.000697
+0.19%
$ 2.35 million $ 57,920
Jan 22, 10 AM $ 0.000712
+0.76%
$ 2.41 million $ 58,370
Jan 22, 9 AM $ 0.000703
-1.39%
$ 2.38 million $ 56,797
Jan 22, 8 AM $ 0.00071
-0.41%
$ 2.4 million $ 57,866