cPen Historical Data

CPEN Page 70
Download
Date Close Price change Market cap Trading volume
Jan 22, 8 AM $ 0.00071
-0.41%
$ 2.4 million $ 57,866
Jan 22, 7 AM $ 0.000706
+0.48%
$ 2.38 million $ 58,338
Jan 22, 6 AM $ 0.00071
+0.15%
$ 2.4 million $ 59,551
Jan 22, 5 AM $ 0.000709
+2.01%
$ 2.4 million $ 58,489
Jan 22, 4 AM $ 0.000695
-0.74%
$ 2.35 million $ 56,303
Jan 22, 3 AM $ 0.000709
-0.21%
$ 2.4 million $ 54,382
Jan 22, 2 AM $ 0.000694
-0.57%
$ 2.34 million $ 56,853
Jan 22, 1 AM $ 0.000702
+0.61%
$ 2.37 million $ 57,500
Jan 22, 12 AM $ 0.0007
+0.41%
$ 2.37 million $ 57,483
Jan 21, 11 PM $ 0.000715
+2.19%
$ 2.42 million $ 58,184
Jan 21, 10 PM $ 0.000715
+1.04%
$ 2.41 million $ 59,096
Jan 21, 9 PM $ 0.000713
-0.06%
$ 2.41 million $ 59,161
Jan 21, 8 PM $ 0.000702
-1.28%
$ 2.37 million $ 58,507
Jan 21, 7 PM $ 0.000714
+2.60%
$ 2.41 million $ 59,758
Jan 21, 6 PM $ 0.000706
-1.04%
$ 2.39 million $ 58,920
Jan 21, 5 PM $ 0.000705
+1.52%
$ 2.38 million $ 57,039
Jan 21, 4 PM $ 0.000701
+0.42%
$ 2.37 million $ 57,990
Jan 21, 3 PM $ 0.000712
+2.15%
$ 2.41 million $ 55,121
Jan 21, 2 PM $ 0.000713
+1.39%
$ 2.41 million $ 58,672
Jan 21, 1 PM $ 0.000699
-2.33%
$ 2.36 million $ 55,617
Jan 21, 12 PM $ 0.000713
+2.12%
$ 2.41 million $ 56,567
Jan 21, 11 AM $ 0.000707
-0.93%
$ 2.39 million $ 57,366
Jan 21, 10 AM $ 0.000695
-0.64%
$ 2.35 million $ 56,586
Jan 21, 9 AM $ 0.00071
+1.12%
$ 2.4 million $ 56,964
Jan 21, 8 AM $ 0.000705
-0.73%
$ 2.38 million $ 54,875
Jan 21, 7 AM $ 0.000709
-0.15%
$ 2.4 million $ 54,361
Jan 21, 6 AM $ 0.000698
-2.05%
$ 2.36 million $ 52,527
Jan 21, 5 AM $ 0.000703
-0.74%
$ 2.37 million $ 52,669
Jan 21, 4 AM $ 0.000695
-1.77%
$ 2.35 million $ 51,679
Jan 21, 3 AM $ 0.000695
-4.76%
$ 2.35 million $ 52,030
Jan 21, 2 AM $ 0.000741
-0.10%
$ 2.5 million $ 53,574
Jan 21, 1 AM $ 0.000735
-0.38%
$ 2.48 million $ 53,576
Jan 21, 12 AM $ 0.000728
-0.57%
$ 2.46 million $ 52,936
Jan 20, 11 PM $ 0.000727
-0.24%
$ 2.46 million $ 53,155
Jan 20, 10 PM $ 0.000723
-0.47%
$ 2.44 million $ 53,012
Jan 20, 9 PM $ 0.000741
+1.29%
$ 2.51 million $ 54,722
Jan 20, 8 PM $ 0.000723
-0.72%
$ 2.44 million $ 53,155
Jan 20, 7 PM $ 0.000727
-1.54%
$ 2.46 million $ 53,926
Jan 20, 6 PM $ 0.000741
+1.76%
$ 2.51 million $ 55,728
Jan 20, 5 PM $ 0.000739
+1.17%
$ 2.5 million $ 55,377
Jan 20, 4 PM $ 0.000723
-0.82%
$ 2.44 million $ 54,646
Jan 20, 3 PM $ 0.00073
-0.65%
$ 2.47 million $ 53,903
Jan 20, 2 PM $ 0.000738
+0.12%
$ 2.49 million $ 53,684
Jan 20, 1 PM $ 0.000725
-0.73%
$ 2.45 million $ 53,493
Jan 20, 12 PM $ 0.000722
-2.76%
$ 2.44 million $ 53,075
Jan 20, 11 AM $ 0.000729
-1.18%
$ 2.46 million $ 54,247
Jan 20, 10 AM $ 0.000726
+0.54%
$ 2.45 million $ 54,492
Jan 20, 9 AM $ 0.000741
+2.42%
$ 2.5 million $ 56,812
Jan 20, 8 AM $ 0.000731
+0.66%
$ 2.47 million $ 57,127
Jan 20, 7 AM $ 0.000732
+0.17%
$ 2.47 million $ 55,668