cPen Historical Data

CPEN Page 71
Download
Date Close Price change Market cap Trading volume
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
Nov 30, 1 PM $ 0.00049
-1.78%
$ 1.66 million $ 54,395
Nov 30, 12 PM $ 0.000499
+1.83%
$ 1.69 million $ 55,278
Nov 30, 11 AM $ 0.00049
-0.52%
$ 1.66 million $ 53,288
Nov 30, 10 AM $ 0.000493
+0.94%
$ 1.67 million $ 54,126
Nov 30, 9 AM $ 0.000488
-0.54%
$ 1.65 million $ 52,883
Nov 30, 8 AM $ 0.000491
-0.22%
$ 1.66 million $ 54,224
Nov 30, 7 AM $ 0.000492
-0.60%
$ 1.66 million $ 52,987
Nov 30, 6 AM $ 0.000495
-0.75%
$ 1.67 million $ 52,992
Nov 30, 5 AM $ 0.000499
+2.21%
$ 1.69 million $ 54,399
Nov 30, 4 AM $ 0.000488
-2.07%
$ 1.65 million $ 54,237
Nov 30, 3 AM $ 0.000499
+0.96%
$ 1.69 million $ 56,470
Nov 30, 2 AM $ 0.000495
-0.47%
$ 1.69 million $ 55,494
Nov 30, 1 AM $ 0.000497
+1.74%
$ 1.65 million $ 56,395
Nov 30, 12 AM $ 0.000489
-0.12%
$ 1.68 million $ 55,729
Nov 29, 11 PM $ 0.000489
-2.02%
$ 1.65 million $ 55,628
Nov 29, 10 PM $ 0.000499
+1.27%
$ 1.69 million $ 55,276
Nov 29, 9 PM $ 0.000493
-1.32%
$ 1.67 million $ 54,779
Nov 29, 8 PM $ 0.0005
+1.06%
$ 1.69 million $ 56,717
Nov 29, 7 PM $ 0.000499
+2.12%
$ 1.69 million $ 57,672
Nov 29, 6 PM $ 0.000489
-2.42%
$ 1.65 million $ 55,733
Nov 29, 5 PM $ 0.000501
-0.25%
$ 1.67 million $ 58,157
Nov 29, 4 PM $ 0.000502
+2.63%
$ 1.7 million $ 58,146
Nov 29, 3 PM $ 0.000489
+0.32%
$ 1.65 million $ 56,062
Nov 29, 2 PM $ 0.000494
-1.40%
$ 1.67 million $ 56,644
Nov 29, 1 PM $ 0.000501
+0.45%
$ 1.68 million $ 58,188
Nov 29, 12 PM $ 0.000499
+1.10%
$ 1.69 million $ 58,546
Nov 29, 11 AM $ 0.000494
-1.18%
$ 1.7 million $ 58,087
Nov 29, 10 AM $ 0.0005
+1.47%
$ 1.68 million $ 59,497
Nov 29, 9 AM $ 0.000493
+0.08%
$ 1.67 million $ 58,995
Nov 29, 8 AM $ 0.000493
-1.83%
$ 1.66 million $ 59,361
Nov 29, 7 AM $ 0.000502
+1.60%
$ 1.66 million $ 60,424
Nov 29, 6 AM $ 0.000494
+0.60%
$ 1.67 million $ 60,448
Nov 29, 5 AM $ 0.000491
-1.70%
$ 1.66 million $ 59,263
Nov 29, 4 AM $ 0.000498
+0.33%
$ 1.65 million $ 59,349
Nov 29, 3 AM $ 0.000497
+0.72%
$ 1.68 million $ 58,258
Nov 29, 2 AM $ 0.000498
+0.59%
$ 1.68 million $ 59,425
Nov 29, 1 AM $ 0.000495
-0.12%
$ 1.7 million $ 58,886
Nov 29, 12 AM $ 0.000496
-0.59%
$ 1.68 million $ 57,184
Nov 28, 11 PM $ 0.000498
+1.76%
$ 1.68 million $ 57,225
Nov 28, 10 PM $ 0.000489
-2.06%
$ 1.65 million $ 56,077
Nov 28, 9 PM $ 0.000499
-0.19%
$ 1.69 million $ 56,252
Nov 28, 8 PM $ 0.0005
+0.17%
$ 1.69 million $ 55,351
Nov 28, 7 PM $ 0.0005
+0.34%
$ 1.69 million $ 54,922
Nov 28, 6 PM $ 0.000501
+0.78%
$ 1.69 million $ 55,112
Nov 28, 5 PM $ 0.000497
-0.17%
$ 1.65 million $ 55,491
Nov 28, 4 PM $ 0.000498
+0.43%
$ 1.68 million $ 55,097
Nov 28, 3 PM $ 0.000488
-2.69%
$ 1.65 million $ 53,664
Nov 28, 2 PM $ 0.000502
-0.07%
$ 1.7 million $ 57,204