cPen Historical Data

CPEN Page 70
Download
Date Close Price change Market cap Trading volume
Dec 2, 3 PM $ 0.000497
+0.65%
$ 1.68 million $ 56,483
Dec 2, 2 PM $ 0.000488
-1.31%
$ 1.65 million $ 52,926
Dec 2, 1 PM $ 0.000495
-0.44%
$ 1.67 million $ 53,336
Dec 2, 12 PM $ 0.000492
-1.78%
$ 1.66 million $ 53,204
Dec 2, 11 AM $ 0.000501
+1.36%
$ 1.69 million $ 54,903
Dec 2, 10 AM $ 0.000501
-0.21%
$ 1.69 million $ 54,333
Dec 2, 9 AM $ 0.000502
+2.21%
$ 1.7 million $ 56,468
Dec 2, 8 AM $ 0.000491
+0.64%
$ 1.66 million $ 55,409
Dec 2, 7 AM $ 0.000502
+2.06%
$ 1.7 million $ 55,810
Dec 2, 6 AM $ 0.000492
+0.16%
$ 1.66 million $ 57,077
Dec 2, 5 AM $ 0.000492
-0.04%
$ 1.66 million $ 56,984
Dec 2, 4 AM $ 0.000492
-0.39%
$ 1.66 million $ 58,383
Dec 2, 3 AM $ 0.000497
-0.08%
$ 1.68 million $ 56,113
Dec 2, 2 AM $ 0.000493
-1.05%
$ 1.67 million $ 56,552
Dec 2, 1 AM $ 0.000498
+1.65%
$ 1.68 million $ 58,700
Dec 2, 12 AM $ 0.00049
-2.01%
$ 1.68 million $ 58,682
Dec 1, 11 PM $ 0.0005
-0.30%
$ 1.65 million $ 58,791
Dec 1, 10 PM $ 0.000498
+0.71%
$ 1.68 million $ 59,337
Dec 1, 9 PM $ 0.000494
+0.37%
$ 1.67 million $ 56,657
Dec 1, 8 PM $ 0.000496
+0.08%
$ 1.68 million $ 57,282
Dec 1, 7 PM $ 0.000493
+0.38%
$ 1.67 million $ 57,240
Dec 1, 6 PM $ 0.000491
-1.16%
$ 1.66 million $ 57,942
Dec 1, 5 PM $ 0.000497
+0.36%
$ 1.68 million $ 58,660
Dec 1, 4 PM $ 0.000501
+0.28%
$ 1.69 million $ 56,661
Dec 1, 3 PM $ 0.000499
+0.22%
$ 1.69 million $ 59,149
Dec 1, 2 PM $ 0.000501
+0.73%
$ 1.69 million $ 56,614
Dec 1, 1 PM $ 0.000497
+1.28%
$ 1.68 million $ 57,631
Dec 1, 12 PM $ 0.000494
-0.80%
$ 1.67 million $ 57,546
Dec 1, 11 AM $ 0.000498
+1.78%
$ 1.69 million $ 57,991
Dec 1, 10 AM $ 0.0005
+0.89%
$ 1.69 million $ 54,021
Dec 1, 9 AM $ 0.000498
+0.96%
$ 1.68 million $ 56,827
Dec 1, 8 AM $ 0.000493
+0.96%
$ 1.68 million $ 55,415
Dec 1, 7 AM $ 0.000489
-1.51%
$ 1.67 million $ 56,059
Dec 1, 6 AM $ 0.000496
-0.12%
$ 1.68 million $ 57,232
Dec 1, 5 AM $ 0.000497
+1.22%
$ 1.68 million $ 56,224
Dec 1, 4 AM $ 0.000493
-0.35%
$ 1.68 million $ 55,865
Dec 1, 3 AM $ 0.000495
-1.02%
$ 1.67 million $ 55,228
Dec 1, 2 AM $ 0.0005
+2.39%
$ 1.69 million $ 55,278
Dec 1, 1 AM $ 0.000489
-0.82%
$ 1.65 million $ 54,551
Dec 1, 12 AM $ 0.000493
-1.39%
$ 1.65 million $ 55,905
Nov 30, 11 PM $ 0.0005
+0.87%
$ 1.69 million $ 56,306
Nov 30, 10 PM $ 0.000495
+1.46%
$ 1.69 million $ 56,202
Nov 30, 9 PM $ 0.000488
-1.13%
$ 1.65 million $ 55,565
Nov 30, 8 PM $ 0.000499
+0.16%
$ 1.69 million $ 56,807
Nov 30, 7 PM $ 0.000498
+1.92%
$ 1.68 million $ 56,429
Nov 30, 6 PM $ 0.000489
-1.50%
$ 1.65 million $ 55,579
Nov 30, 5 PM $ 0.000496
-0.96%
$ 1.68 million $ 55,405
Nov 30, 4 PM $ 0.000493
-1.85%
$ 1.67 million $ 55,159
Nov 30, 3 PM $ 0.000496
-0.50%
$ 1.68 million $ 54,561
Nov 30, 2 PM $ 0.000498
+2.09%
$ 1.68 million $ 55,156